$20.87 +0.18 (%) MDU Resources Group Inc - NYSE

May. 27, 2015 | 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
5/26/201520.7820.8220.4920.69719,922
5/22/201520.9321.0320.8320.90692,251
5/21/201521.0521.1720.8720.97552,018
5/20/201520.7521.0820.6521.041,183,571
5/19/201520.3920.7120.2820.711,191,940
5/18/201520.4920.5420.2920.49543,102
5/15/201520.2720.7420.1520.59767,451
5/14/201520.1320.2919.9620.27808,902
5/13/201520.4120.5219.8820.021,078,338
5/12/201520.2020.3519.9620.31898,932
5/11/201520.3820.5320.1120.22843,212
5/8/201520.5720.6520.2720.481,053,879
5/7/201520.3020.3420.0120.161,170,528
5/6/201521.0521.1020.1220.291,673,521
5/5/201521.9922.5920.9020.931,799,235
5/4/201522.4122.6922.0822.171,484,460
5/1/201522.2922.4422.0622.32681,454
4/30/201522.5822.6622.0122.292,345,058
4/29/201522.5022.7122.2822.67841,277
4/28/201522.1622.6722.1422.65748,083
4/27/201522.7622.7922.1522.211,008,381
4/24/201522.5922.8222.5222.65822,767
4/23/201522.5422.7722.4922.57566,285
4/22/201522.4122.5522.1222.50651,754
4/21/201522.7722.8622.2622.41692,429
4/20/201522.5323.0322.4822.69615,064
4/17/201522.3722.6122.3222.42626,676
4/16/201522.9322.9322.3822.59722,435
4/15/201522.7123.1222.6522.90818,062
4/14/201522.4822.7322.4422.61680,054
4/13/201522.6622.7522.4122.411,013,295
4/10/201522.4122.6722.3222.66796,502
4/9/201522.4022.5422.1122.391,081,094
4/8/201522.4122.4422.0122.401,068,420
4/7/201522.1722.5622.1022.271,025,808
4/6/201521.8422.3121.7622.181,129,466
4/2/201521.3621.9221.3621.821,102,382
4/1/201521.3321.4921.1921.38925,734
3/31/201521.4121.6521.1421.34908,213
3/30/201521.2821.7621.1721.58771,505
3/27/201521.1021.2320.9221.16722,756
3/26/201521.5921.7521.0821.091,118,162
3/25/201521.9122.0421.5721.59780,605
3/24/201522.0622.2221.7921.81687,392
3/23/201521.9822.1421.9422.07827,738
3/20/201521.4422.0321.3921.952,825,965
3/19/201521.5221.6021.2321.36614,093
3/18/201520.9721.7220.8021.581,067,337
3/17/201520.6221.0920.5821.041,109,601
3/16/201520.2020.7620.2020.701,134,478
3/13/201520.5920.5920.0120.12985,511
3/12/201521.0021.0720.6120.63778,744
3/11/201520.4521.0620.3320.901,626,539
3/10/201520.9520.9720.3620.401,116,084
3/9/201521.2021.6921.1921.251,083,653
3/6/201521.5321.6921.0221.191,317,228
3/5/201521.8721.9421.5921.77891,347
3/4/201521.9421.9821.5721.891,137,551
3/3/201521.7722.1221.6522.011,191,713
3/2/201522.3222.4221.7021.771,012,545
2/27/201522.4722.5722.2822.30800,694
2/26/201523.1223.1222.4322.46993,935
2/25/201523.2623.2922.9223.101,005,775
2/24/201522.9223.3622.9223.26946,946
2/23/201522.9923.0822.6422.841,026,384
2/20/201522.6623.0422.5423.021,145,659
2/19/201522.4522.7722.1722.641,630,686
2/18/201521.6422.3721.5922.322,050,817
2/17/201521.5621.7421.3721.681,645,058
2/13/201521.5821.7221.3721.57983,587
2/12/201521.6021.7021.5021.551,350,037
2/11/201522.0122.1321.5521.601,004,774
2/10/201522.0022.0721.6722.041,560,666
2/9/201521.8022.1821.8021.85963,446
2/6/201522.3322.4521.8121.941,457,187
2/5/201522.1822.4121.9722.351,739,675
2/4/201522.8823.0221.8722.033,090,131
2/3/201522.8123.4822.4923.372,309,208
2/2/201522.2822.8922.2022.802,386,859
1/30/201522.7022.9522.3622.617,430,417
1/29/201522.6522.8621.9822.783,387,154
1/28/201523.1623.2922.5222.651,466,730
1/27/201522.9223.3622.8723.141,170,346
1/26/201523.4023.4822.8123.041,669,694
1/23/201523.6723.7123.1223.381,174,496
1/22/201524.0024.0123.3323.56950,195
1/21/201523.6523.9223.5523.91580,245
1/20/201523.7123.7623.1623.621,287,809
1/16/201523.1823.7523.1823.70937,958
1/15/201523.3623.4323.0723.17855,777
1/14/201522.8823.2222.5723.181,095,086
1/13/201523.3423.6622.8323.121,115,150
1/12/201523.0323.2722.7023.181,203,092
1/9/201524.1724.3523.0423.111,455,621
1/8/201523.9024.5123.8824.361,414,978
1/7/201523.6523.9223.4523.781,271,390
1/6/201523.4523.8723.2123.392,165,478
1/5/201523.9024.0323.4023.451,553,422
1/2/201523.5924.0823.5624.011,003,004
12/31/201423.9624.2823.4923.50938,852
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center