$27.81 +0.05 (%) MDU Resources Group Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDU historical data

Date Open High Low Close Volume
9/29/201427.5627.7727.4927.761,069,689
9/26/201427.6427.8427.3527.72979,860
9/25/201427.9928.0527.5927.60818,063
9/24/201428.0228.1727.8628.001,174,036
9/23/201428.1528.3127.9728.051,214,296
9/22/201428.5828.6628.1828.32943,867
9/19/201429.0329.0928.7428.771,756,576
9/18/201429.1329.3128.8628.95698,559
9/17/201429.4929.5028.9529.11818,648
9/16/201428.8729.4928.8529.381,153,465
9/15/201428.0629.1127.4328.962,187,615
9/12/201430.7130.7130.1130.17529,449
9/11/201430.3830.8330.3730.81397,753
9/10/201430.8030.9130.3930.50784,627
9/9/201431.0531.1130.7430.84357,153
9/8/201431.5431.6131.1531.33386,282
9/5/201431.3031.6731.1731.65325,543
9/4/201431.2231.2831.0131.25524,239
9/3/201431.5431.7231.1831.25450,007
9/2/201431.2631.7331.2031.42752,230
8/29/201431.2831.3331.0431.31538,211
8/28/201431.0731.2231.0031.17396,610
8/27/201431.1431.2331.0131.23534,948
8/26/201431.3231.5531.1231.14421,178
8/25/201431.4531.4631.1931.37354,066
8/22/201431.1931.4731.0531.32287,711
8/21/201431.3531.5431.1731.23363,708
8/20/201431.0231.3630.9031.35426,063
8/19/201430.9831.1730.9231.04495,713
8/18/201431.0931.2030.8630.99288,507
8/15/201430.9031.0730.6930.90374,181
8/14/201430.6630.8730.5930.79412,939
8/13/201430.4130.7930.4130.68259,785
8/12/201430.6130.6930.2830.40453,479
8/11/201430.5730.8130.5130.58649,780
8/8/201429.9830.5429.9830.53577,808
8/7/201429.9930.2329.7329.94412,480
8/6/201429.9530.1829.6330.01759,598
8/5/201431.2331.3029.6030.111,134,676
8/4/201431.4331.5330.8031.42802,960
8/1/201431.4631.6130.5331.34920,154
7/31/201432.0432.1931.5131.51612,189
7/30/201432.6932.8832.2132.33367,472
7/29/201433.1633.2732.6432.65593,551
7/28/201432.8833.2132.8633.15388,873
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center