$22.94 +0.29 (%) MDU Resources Group Inc - NYSE

Dec. 18, 2014 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDU historical data

Date Open High Low Close Volume
12/17/201421.7922.6721.7522.65879,836
12/16/201421.4522.2221.3321.731,809,429
12/15/201421.7921.8421.3721.441,184,249
12/12/201422.5222.5521.7021.71988,155
12/11/201422.7823.1522.5522.62610,323
12/10/201423.6123.6322.6922.74932,345
12/9/201423.0623.8523.0323.711,186,858
12/8/201423.7623.9023.2023.361,789,019
12/5/201423.8824.0523.7223.78737,356
12/4/201423.8524.0123.7723.941,231,927
12/3/201424.0024.2623.7223.821,660,728
12/2/201424.0324.2023.8624.001,500,147
12/1/201424.4324.4323.8724.091,285,562
11/28/201424.9425.1224.4724.52875,082
11/26/201425.8825.9125.0625.071,377,083
11/25/201425.9626.0025.6425.881,003,474
11/24/201425.8025.9625.7625.89955,157
11/21/201425.7525.8825.5125.79941,093
11/20/201425.3425.5025.3025.421,052,082
11/19/201425.2825.4925.0625.451,036,236
11/18/201425.1825.5825.1825.281,296,349
11/17/201424.9825.1924.8525.121,145,415
11/14/201425.0525.2524.9325.091,067,969
11/13/201425.4225.5624.9325.001,210,153
11/12/201425.5025.6125.3225.42926,553
11/11/201425.9726.0025.6025.711,028,077
11/10/201426.3826.5725.9025.95907,089
11/7/201426.0026.3725.9326.36961,274
11/6/201426.4726.5225.7725.991,171,804
11/5/201425.6126.4925.6126.491,417,562
11/4/201427.4728.1525.7826.002,035,389
11/3/201428.2128.5128.0328.131,219,922
10/31/201428.4728.5028.1028.181,115,993
10/30/201428.2428.3827.9628.21733,352
10/29/201428.2628.4227.9428.261,139,512
10/28/201427.7428.1927.5928.18702,314
10/27/201427.6527.7427.4127.561,044,220
10/24/201427.5827.7727.3927.72587,353
10/23/201427.3127.7127.2227.481,239,742
10/22/201427.3427.6026.9827.00800,395
10/21/201426.7027.3926.6627.30885,244
10/20/201426.1026.5526.0426.531,426,920
10/17/201426.4826.5525.9926.092,847,899
10/16/201425.5826.3125.3226.151,551,999
10/15/201425.7026.1724.9925.932,179,785
10/14/201426.5326.5825.7625.921,445,484
10/13/201426.5026.7526.3026.351,524,940
10/10/201427.0127.1026.4326.461,377,038
10/9/201427.6527.8526.8426.89969,868
10/8/201427.3827.8327.0327.78851,531
10/7/201427.3327.6827.3227.41850,350
10/6/201427.4227.6127.1827.46897,799
10/3/201427.4727.4927.0327.301,239,801
10/2/201427.4327.6127.2827.36971,598
10/1/201427.7627.9027.3327.431,368,953
9/30/201427.8328.2427.6527.811,165,778
9/29/201427.5627.7727.4927.761,074,302
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center