$17.67 +0.95 (%) MDU Resources Group Inc - NYSE

Aug. 27, 2015 | 01:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDU historical data

Date Open High Low Close Volume
8/26/201516.7416.8216.2816.721,328,249
8/25/201517.2517.3016.4016.401,788,970
8/24/201516.7217.5016.4516.761,801,631
8/21/201517.8818.0217.5917.71758,243
8/20/201518.1418.4318.0618.07649,591
8/19/201518.5918.6518.1218.30645,553
8/18/201518.7918.8918.5718.70409,410
8/17/201518.6419.0518.5118.90932,651
8/14/201518.3618.6818.3218.66735,739
8/13/201518.7818.7818.3618.381,106,799
8/12/201518.3818.9018.3118.851,035,186
8/11/201518.0418.5217.8518.481,321,575
8/10/201517.2118.2117.1818.171,830,918
8/7/201516.9917.1716.9017.121,371,374
8/6/201517.5017.5016.6317.081,720,223
8/5/201517.4717.6617.2117.551,911,146
8/4/201519.0519.0917.3017.382,786,284
8/3/201519.6219.6219.0719.221,117,284
7/31/201519.1419.6519.1419.513,671,741
7/30/201518.8019.2018.7219.051,442,009
7/29/201518.3418.9618.3418.881,062,746
7/28/201518.3318.5218.2218.391,211,303
7/27/201518.2418.6218.2018.28967,699
7/24/201518.1518.4618.0818.351,183,748
7/23/201518.6118.6318.0918.221,281,030
7/22/201518.6318.7418.5418.58656,210
7/21/201518.6618.9418.5718.671,108,777
7/20/201519.1519.1518.6118.68917,358
7/17/201519.4219.4619.1119.181,055,987
7/16/201519.0419.5519.0419.49969,349
7/15/201519.2319.2718.8519.03810,937
7/14/201519.1519.3119.0919.26616,634
7/13/201519.1619.2218.9719.15795,883
7/10/201519.2619.3119.0119.071,237,023
7/9/201519.2619.3318.9719.071,501,826
7/8/201519.5619.6519.0319.092,074,501
7/7/201519.1719.6819.0219.63953,899
7/6/201519.1019.2218.9319.141,746,216
7/2/201519.2819.3519.1019.241,125,650
7/1/201519.6419.7319.0619.141,395,385
6/30/201519.6419.7119.2219.531,927,408
6/29/201519.7519.8119.5119.521,268,117
6/26/201519.7819.9019.5919.881,101,722
6/25/201520.0420.0419.7319.791,143,684
6/24/201520.2920.3219.9720.021,150,710
6/23/201520.4020.5320.3020.35891,037
6/22/201520.6520.6520.3620.51699,806
6/19/201520.6320.7020.3320.551,929,977
6/18/201520.1720.6520.1720.59896,169
6/17/201519.9920.2819.8920.091,182,348
6/16/201519.6319.9319.5319.89841,202
6/15/201519.8719.8719.4919.72950,317
6/12/201520.1320.1819.8619.90770,662
6/11/201520.2820.5120.1220.201,036,932
6/10/201520.4720.5820.1420.16760,711
6/9/201520.4520.5720.2620.26800,930
6/8/201520.4421.4520.3420.491,461,859
6/5/201520.2720.5920.1820.45903,186
6/4/201520.7620.8720.4120.441,164,608
6/3/201520.8921.0420.7520.92806,519
6/2/201521.0021.1220.7820.861,092,422
6/1/201520.9721.2720.8121.111,064,282
5/29/201520.9221.0720.7520.94981,230
5/28/201520.8420.9520.7420.95653,539
5/27/201520.6820.9520.6120.87895,698
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!