MDU Resources Group Inc $33.15

up +0.19


28/7/2014 04:03 PM  |  NYSE : MDU  
Industries : Utilities / Diversified Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDU historical data

Date Open High Low Close Volume
7/25/201433.2433.3732.9232.96323,817
7/24/201433.2533.5333.1933.36460,870
7/23/201433.3333.4933.1133.19344,403
7/22/201433.4033.6233.2633.28378,668
7/21/201433.1533.4633.0133.34531,963
7/18/201432.6233.3832.4733.231,067,312
7/17/201433.1933.2532.4232.45738,454
7/16/201433.5433.5432.9233.26709,340
7/15/201433.3533.5633.1933.39448,731
7/14/201434.0334.0333.3833.41379,462
7/11/201434.0834.1833.7433.79425,077
7/10/201433.3834.1933.3834.19625,482
7/9/201434.1234.1833.8934.06385,633
7/8/201433.8834.1333.8634.06561,660
7/7/201433.6333.9633.5933.86427,880
7/3/201434.1434.1433.6833.81258,891
7/2/201434.8334.9934.0934.17395,731
7/1/201435.0635.4134.6334.921,000,618
6/30/201434.6035.1234.4935.10988,834
6/27/201434.1034.6234.0134.62743,708
6/26/201434.0434.2333.7734.16591,970
6/25/201433.7234.0133.6233.98447,235
6/24/201433.5634.0933.4833.79678,972
6/23/201433.8133.9433.4133.62524,837
6/20/201434.2034.3033.6733.672,120,117
6/19/201434.0734.2734.0034.20559,864
6/18/201433.6634.0533.5033.96449,314
6/17/201433.3733.8433.3333.62803,780
6/16/201433.1433.5233.1033.40508,294
6/13/201432.7633.1732.5333.11471,955
6/12/201432.8232.9332.4532.75468,532
6/11/201433.1333.2632.8432.84531,403
6/10/201433.2233.4633.2133.27432,555
6/9/201433.8333.9333.5433.56452,034
6/6/201434.2834.3333.8933.93297,596
6/5/201433.7934.2633.7134.23391,338
6/4/201433.3133.6433.1333.64503,944
6/3/201433.5633.6733.3833.41443,708
6/2/201433.9233.9933.5333.68404,951
5/30/201433.5733.9433.4533.88625,797
5/29/201433.9834.0533.4133.55459,414
5/28/201433.8334.0033.5633.99683,649
5/27/201434.3134.3133.8033.82505,217
5/23/201433.3434.2133.1334.07786,118
5/22/201433.0833.4933.0033.25563,915
5/21/201433.2933.3132.9333.11713,025
5/20/201433.4233.5533.1033.24611,225
5/19/201433.8333.9433.2833.48743,223
5/16/201433.7333.8633.2533.84554,439
5/15/201434.0734.2333.4633.75583,611
5/14/201434.2034.4334.0534.20474,399
5/13/201434.5034.6934.2134.23537,481
5/12/201434.8334.9634.4534.49587,408
5/9/201435.0235.1134.5734.63387,253
5/8/201435.7236.0535.0735.07550,220
5/7/201435.4635.8235.3135.77505,485
5/6/201435.4235.6835.3035.34389,411
5/5/201435.4735.7335.1935.52531,360
5/2/201435.6535.9335.2535.67798,868
5/1/201435.0936.0534.8235.57534,737
4/30/201435.4135.5835.2235.42997,546
4/29/201435.8835.9935.4435.51345,217
4/28/201435.9335.9335.2135.75402,342
4/25/201435.8335.9735.6435.75388,878
4/24/201435.6235.9335.3835.93648,990
4/23/201435.6035.9335.3935.45581,755
4/22/201434.9035.6034.7735.58573,198
4/21/201435.0835.2434.8434.93273,612
4/17/201435.3235.4835.0335.08697,127
4/16/201435.1035.3434.9535.32410,377
4/15/201434.5234.9234.4534.89524,302
4/14/201434.1034.5333.8734.52847,013
4/11/201434.0834.4633.8533.88821,568
4/10/201435.0035.0134.1334.22545,930
4/9/201434.7235.0134.3234.98560,821
4/8/201434.6934.6934.1934.66482,194
4/7/201434.9135.0434.6134.66687,922
4/4/201434.9735.6034.8135.06955,386
4/3/201434.7834.9134.6934.82591,623
4/2/201434.2034.7434.0634.74711,075
4/1/201434.1434.2433.8334.18820,660
3/31/201434.1634.3333.8234.31519,599
3/28/201433.8434.0033.6233.87403,927
3/27/201433.8233.8433.4833.78524,537
3/26/201433.9134.1033.7533.80573,092
3/25/201433.6533.8233.4533.71613,915
3/24/201433.9034.0033.3533.55537,505
3/21/201433.7834.0433.6033.752,084,307
3/20/201433.7433.7733.2433.59664,079
3/19/201434.3434.5133.7333.83944,546
3/18/201434.2334.5934.1234.35659,493
3/17/201434.2234.4034.1234.25632,393
3/14/201433.5234.1633.3834.06595,603
3/13/201433.5033.6833.4133.57601,146
3/12/201432.9133.5032.8233.49770,272
3/11/201432.9433.0532.6132.97647,870
3/10/201433.0533.1432.9033.01463,741
3/7/201433.4933.4932.9533.11463,981
3/6/201433.6633.7733.3633.39471,578
3/5/201433.9233.9533.4933.58574,527
Trading Center