Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mdu Res Group Inc (NY: MDU )

25.52 -0.03 (-0.12%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	2.121	2.127	2.094	2.094	666,144	-0.01(-0.66%)
Aug 29, 2002	2.126	2.126	2.102	2.108	1,086,806	-0.02(-0.82%)
Aug 28, 2002	2.246	2.246	2.119	2.125	1,180,159	-0.13(-5.73%)
Aug 27, 2002	2.287	2.287	2.246	2.254	764,875	-0.02(-0.69%)
Aug 26, 2002	2.219	2.270	2.207	2.270	480,592	+0.05(+2.35%)
Aug 23, 2002	2.256	2.256	2.196	2.218	409,905	-0.04(-1.65%)
Aug 22, 2002	2.182	2.268	2.180	2.255	682,663	+0.07(+3.34%)
Aug 21, 2002	2.134	2.182	2.117	2.182	560,114	+0.05(+2.28%)
Aug 20, 2002	2.141	2.142	2.100	2.134	432,187	+0.03(+1.57%)
Aug 16, 2002	2.074	2.113	2.056	2.101	561,267	+0.03(+1.30%)
Aug 15, 2002	2.065	2.126	2.062	2.074	596,226	+0.01(+0.42%)
Aug 14, 2002	2.025	2.065	2.006	2.065	567,413	+0.05(+2.63%)
Aug 13, 2002	2.068	2.068	2.009	2.012	643,862	-0.05(-2.64%)
Aug 12, 2002	2.039	2.085	2.001	2.067	418,357	+0.05(+2.63%)
Aug 07, 2002	1.965	2.016	1.926	2.014	777,936	+0.07(+3.85%)
Aug 06, 2002	1.878	1.952	1.878	1.939	922,767	+0.06(+3.28%)
Aug 05, 2002	1.939	1.970	1.866	1.878	668,065	-0.04(-2.08%)
Aug 02, 2002	1.951	1.960	1.910	1.918	695,341	-0.03(-1.73%)
Aug 01, 2002	1.979	1.991	1.922	1.951	1,480,961	-0.01(-0.31%)
Jul 31, 2002	1.909	1.957	1.890	1.957	1,187,074	+0.06(+3.01%)
Jul 30, 2002	1.851	1.918	1.846	1.900	1,560,867	+0.07(+3.89%)
Jul 29, 2002	1.818	1.898	1.783	1.829	1,858,980	+0.08(+4.56%)
Jul 26, 2002	1.713	1.754	1.691	1.749	1,203,209	+0.07(+4.24%)
Jul 25, 2002	1.606	1.696	1.568	1.678	4,025,294	+0.06(+3.42%)
Jul 24, 2002	1.713	1.713	1.562	1.623	5,134,767	-0.11(-6.45%)
Jul 23, 2002	1.883	1.894	1.730	1.734	1,070,287	-0.14(-7.62%)
Jul 22, 2002	1.887	1.908	1.857	1.878	1,177,469	-0.03(-1.32%)
Jul 19, 2002	2.006	2.006	1.890	1.903	1,525,140	-0.10(-5.15%)
Jul 17, 2002	2.036	2.061	1.983	2.006	553,583	+0.02(+1.00%)
Jul 12, 2002	2.041	2.054	1.969	1.986	511,325	-0.04(-1.84%)
Jul 11, 2002	2.039	2.056	2.004	2.023	865,526	-0.02(-0.77%)
Jul 10, 2002	2.126	2.165	2.038	2.039	1,050,694	-0.10(-4.74%)
Jul 09, 2002	2.183	2.231	2.138	2.141	802,523	-0.04(-1.95%)
Jul 08, 2002	2.221	2.221	2.183	2.183	1,213,581	-0.04(-1.72%)
Jul 05, 2002	2.225	2.228	2.207	2.221	845,165	+0.01(+0.43%)
Jul 04, 2002	2.217	2.222	2.207	2.212	16,941,736	+0.00(+0.00%)
Jul 03, 2002	2.217	2.222	2.207	2.212	857,459	-0.01(-0.55%)
Jul 02, 2002	2.319	2.319	2.212	2.224	787,925	-0.09(-4.08%)
Jul 01, 2002	2.303	2.377	2.300	2.318	1,512,462	+0.04(+1.64%)
Jun 28, 2002	2.285	2.301	2.275	2.281	1,197,830	+0.01(+0.57%)
Jun 27, 2002	2.281	2.283	2.234	2.268	800,986	+0.00(+0.19%)
Jun 26, 2002	2.319	2.324	2.248	2.264	1,296,177	-0.11(-4.68%)
Jun 25, 2002	2.421	2.426	2.361	2.375	716,470	-0.08(-3.22%)
Jun 21, 2002	2.430	2.473	2.430	2.454	1,997,664	-0.01(-0.60%)
Jun 20, 2002	2.495	2.510	2.462	2.469	2,919,664	-0.03(-1.04%)
Jun 19, 2002	2.524	2.524	2.482	2.495	514,782	-0.03(-1.14%)
Jun 18, 2002	2.508	2.553	2.508	2.523	482,897	+0.03(+1.32%)
Jun 17, 2002	2.477	2.521	2.467	2.490	457,926	+0.01(+0.53%)
Jun 14, 2002	2.489	2.508	2.430	2.477	6,569,244	-0.04(-1.45%)
Jun 12, 2002	2.465	2.516	2.446	2.514	306,180	+0.06(+2.33%)
Jun 11, 2002	2.495	2.523	2.452	2.456	334,608	-0.06(-2.38%)
Jun 10, 2002	2.561	2.561	2.500	2.516	269,684	-0.05(-2.06%)
Jun 07, 2002	2.525	2.587	2.516	2.569	377,251	+0.04(+1.58%)
Jun 06, 2002	2.547	2.559	2.507	2.529	620,044	-0.02(-0.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Mdu Res Group Inc (NY: MDU )

Historical Prices