Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 4.561 4.582 4.533 4.578 511,709 +0.02(+0.43%)
May 27, 2004 4.584 4.598 4.496 4.559 762,954 -0.01(-0.30%)
May 26, 2004 4.568 4.598 4.514 4.572 847,727 +0.01(+0.21%)
May 25, 2004 4.441 4.564 4.408 4.562 686,889 +0.12(+2.73%)
May 24, 2004 4.393 4.441 4.377 4.441 618,251 +0.07(+1.70%)
May 21, 2004 4.350 4.377 4.330 4.367 738,111 +0.02(+0.40%)
May 20, 2004 4.334 4.354 4.324 4.350 381,861 +0.02(+0.36%)
May 19, 2004 4.359 4.377 4.318 4.334 637,972 -0.02(-0.36%)
May 18, 2004 4.334 4.359 4.322 4.350 467,402 +0.03(+0.68%)
May 17, 2004 4.357 4.357 4.311 4.320 645,399 -0.05(-1.21%)
May 14, 2004 4.315 4.404 4.303 4.373 422,582 +0.03(+0.72%)
May 13, 2004 4.318 4.346 4.309 4.342 547,565 +0.04(+0.82%)
May 12, 2004 4.344 4.361 4.266 4.307 842,860 -0.02(-0.54%)
May 11, 2004 4.334 4.342 4.289 4.330 666,144 +0.02(+0.36%)
May 10, 2004 4.315 4.393 4.305 4.315 1,179,134 -0.04(-0.90%)
May 07, 2004 4.408 4.426 4.338 4.354 1,100,252 -0.08(-1.76%)
May 06, 2004 4.412 4.439 4.367 4.432 640,533 +0.01(+0.31%)
May 05, 2004 4.410 4.432 4.383 4.418 495,062 +0.02(+0.40%)
May 04, 2004 4.402 4.445 4.377 4.400 441,791 +0.02(+0.45%)
May 03, 2004 4.373 4.393 4.346 4.381 651,546 +0.01(+0.18%)
Apr 30, 2004 4.408 4.426 4.357 4.373 475,854 -0.03(-0.62%)
Apr 29, 2004 4.486 4.490 4.397 4.400 665,120 -0.08(-1.79%)
Apr 28, 2004 4.490 4.498 4.449 4.480 603,909 -0.01(-0.22%)
Apr 27, 2004 4.490 4.508 4.480 4.490 766,027 +0.00(+0.00%)
Apr 26, 2004 4.510 4.529 4.463 4.490 774,735 -0.01(-0.26%)
Apr 23, 2004 4.543 4.545 4.488 4.502 667,168 -0.05(-1.11%)
Apr 22, 2004 4.457 4.588 4.453 4.553 1,149,937 +0.12(+2.60%)
Apr 21, 2004 4.490 4.490 4.412 4.438 1,076,946 +0.10(+2.20%)
Apr 20, 2004 4.445 4.488 4.324 4.342 1,156,084 -0.10(-2.33%)
Apr 19, 2004 4.480 4.482 4.424 4.445 845,165 -0.05(-1.13%)
Apr 16, 2004 4.525 4.525 4.441 4.496 514,526 +0.05(+1.23%)
Apr 15, 2004 4.428 4.469 4.404 4.441 569,334 +0.03(+0.75%)
Apr 14, 2004 4.441 4.449 4.389 4.408 573,432 -0.04(-0.83%)
Apr 13, 2004 4.588 4.598 4.443 4.445 912,010 -0.12(-2.69%)
Apr 12, 2004 4.553 4.600 4.549 4.568 523,234 +0.01(+0.13%)
Apr 08, 2004 4.607 4.617 4.551 4.562 300,161 -0.01(-0.30%)
Apr 07, 2004 4.586 4.607 4.555 4.576 490,964 -0.02(-0.47%)
Apr 06, 2004 4.607 4.617 4.562 4.598 546,284 -0.03(-0.63%)
Apr 05, 2004 4.641 4.641 4.578 4.627 508,636 +0.00(+0.00%)
Apr 02, 2004 4.666 4.666 4.615 4.627 565,748 -0.01(-0.25%)
Apr 01, 2004 4.588 4.639 4.561 4.639 918,925 +0.05(+1.15%)
Mar 31, 2004 4.586 4.588 4.543 4.586 425,912 +0.00(+0.04%)
Mar 30, 2004 4.551 4.584 4.529 4.584 433,851 +0.03(+0.73%)
Mar 29, 2004 4.518 4.551 4.496 4.551 919,438 +0.06(+1.30%)
Mar 26, 2004 4.471 4.500 4.471 4.492 593,665 -0.00(-0.04%)
Mar 25, 2004 4.471 4.500 4.467 4.494 630,801 +0.02(+0.48%)
Mar 24, 2004 4.500 4.510 4.461 4.473 539,881 -0.02(-0.48%)
Mar 23, 2004 4.475 4.510 4.453 4.494 643,094 +0.04(+0.83%)
Mar 22, 2004 4.520 4.520 4.451 4.457 574,200 -0.07(-1.55%)
Mar 19, 2004 4.539 4.564 4.527 4.527 1,075,409 +0.00(+0.09%)
Mar 18, 2004 4.488 4.529 4.471 4.523 1,608,888 +0.04(+0.78%)
Mar 17, 2004 4.506 4.506 4.473 4.488 810,334 +0.01(+0.13%)
Mar 16, 2004 4.475 4.490 4.461 4.482 1,275,432 +0.02(+0.53%)
Mar 15, 2004 4.461 4.482 4.426 4.459 1,010,101 -0.01(-0.13%)
Mar 12, 2004 4.463 4.479 4.445 4.465 526,051 +0.00(+0.00%)
Mar 11, 2004 4.510 4.512 4.463 4.465 1,043,139 -0.04(-1.00%)
Mar 10, 2004 4.555 4.564 4.510 4.510 791,894 -0.03(-0.60%)
Mar 09, 2004 4.555 4.568 4.525 4.537 583,420 -0.04(-0.81%)
Mar 08, 2004 4.588 4.617 4.568 4.574 683,816 -0.01(-0.26%)
Mar 05, 2004 4.549 4.627 4.541 4.586 742,977 +0.04(+0.82%)
Mar 04, 2004 4.568 4.582 4.543 4.549 505,050 -0.01(-0.30%)
Mar 03, 2004 4.588 4.588 4.537 4.562 599,811 -0.04(-0.89%)
Mar 02, 2004 4.598 4.603 4.553 4.603 1,057,994 +0.01(+0.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.