$21.71 -0.59 (%) MDU Resources Group Inc - NYSE

Mar. 2, 2015 | 02:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDU historical data

Date Open High Low Close Volume
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
12/30/201424.3024.3423.8723.93819,354
12/29/201423.6424.5823.6424.431,255,671
12/26/201423.3423.7523.3423.66432,822
12/24/201423.2823.3723.1023.25575,292
12/23/201423.0523.3322.9923.21873,181
12/22/201423.1023.1822.7922.99806,298
12/19/201423.1323.2022.6123.092,005,256
12/18/201423.0023.1822.8023.09977,357
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center