MDU Resources Group Inc $31.07

down -0.08


27/8/2014 12:00 PM  |  NYSE : MDU  
Industries : Utilities / Diversified Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDU historical data

Date Open High Low Close Volume
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
5/7/201435.4635.8235.3135.77505,485
5/6/201435.4235.6835.3035.34389,411
5/5/201435.4735.7335.1935.52531,360
5/2/201435.6535.9335.2535.67798,868
5/1/201435.0936.0534.8235.57534,737
4/30/201435.4135.5835.2235.42997,546
4/29/201435.8835.9935.4435.51345,217
4/28/201435.9335.9335.2135.75402,342
4/25/201435.8335.9735.6435.75388,878
4/24/201435.6235.9335.3835.93648,990
4/23/201435.6035.9335.3935.45581,755
4/22/201434.9035.6034.7735.58573,198
4/21/201435.0835.2434.8434.93273,612
4/17/201435.3235.4835.0335.08697,127
4/16/201435.1035.3434.9535.32410,377
4/15/201434.5234.9234.4534.89524,302
4/14/201434.1034.5333.8734.52847,013
4/11/201434.0834.4633.8533.88821,568
4/10/201435.0035.0134.1334.22545,930
4/9/201434.7235.0134.3234.98560,821
4/8/201434.6934.6934.1934.66482,194
4/7/201434.9135.0434.6134.66687,922
4/4/201434.9735.6034.8135.06955,386
Trading Center