$27.98 -0.05 (%) MDU Resources Group Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDU historical data

Date Open High Low Close Volume
12/2/201628.2228.4027.8327.98853,304
12/1/201627.8228.2827.7128.031,325,701
11/30/201628.3128.4727.8027.821,420,987
11/29/201628.3028.8628.3028.551,338,988
11/28/201628.2128.6028.1628.44833,782
11/25/201627.7628.1827.4528.11773,248
11/23/201628.5328.6327.6527.751,731,598
11/22/201628.4328.6728.1628.651,484,706
11/21/201628.1028.4227.9628.231,356,756
11/18/201627.9128.1827.7927.941,155,975
11/17/201628.0228.3327.7827.831,239,625
11/16/201628.4028.4827.7828.061,122,271
11/15/201627.8228.4927.7028.441,170,406
11/14/201626.4927.6826.4927.681,383,402
11/11/201627.1127.3726.4726.741,493,177
11/10/201627.2427.4726.6627.241,825,759
11/9/201626.6527.6426.5627.461,876,189
11/8/201626.1627.1125.8227.081,671,421
11/7/201625.9426.4325.9426.401,472,865
11/4/201625.7026.1625.7025.871,522,178
11/3/201625.0225.6524.8025.65978,160
11/2/201625.5625.6224.9625.021,351,660
11/1/201626.1226.2425.5125.641,142,791
10/31/201625.7526.2525.6526.212,935,843
10/28/201625.3826.0125.3725.681,607,355
10/27/201625.5725.6625.2225.43884,227
10/26/201625.2325.5725.0625.57798,080
10/25/201624.9625.3624.9225.35892,387
10/24/201625.3925.4024.7925.01752,974
10/21/201624.9225.1624.8425.14713,237
10/20/201625.0125.3224.9525.08503,813
10/19/201625.0925.2524.9925.10633,196
10/18/201625.1225.1524.7225.04896,948
10/17/201624.8224.9824.7124.86734,919
10/14/201624.9325.1324.8324.87668,708
10/13/201624.7425.1124.7024.99804,634
10/12/201624.6524.9124.5124.85803,841
10/11/201625.1125.1124.5924.63792,576
10/10/201624.9325.2824.8925.24482,752
10/7/201625.1925.3724.7824.79855,596
10/6/201624.9025.1924.8225.14618,345
10/5/201624.8525.1524.7625.041,088,998
10/4/201625.3025.3024.4924.691,111,743
10/3/201625.3625.4625.1325.321,174,631
9/30/201625.5225.6325.3125.44978,895
9/29/201625.6625.7425.2725.40909,146
9/28/201625.4325.7325.2225.661,030,745
9/27/201625.6625.6625.2925.35690,145
9/26/201625.2725.6725.2625.47859,148
9/23/201625.5925.6125.1125.26756,240
9/22/201625.2425.7925.1425.691,575,280
9/21/201624.5925.0824.3025.071,283,909
9/20/201624.3824.5724.2624.54749,191
9/19/201623.9324.2423.8924.24555,297
9/16/201623.5523.8023.3723.76784,282
9/15/201623.4023.7123.3523.67525,565
9/14/201623.2723.5223.1223.37977,352
9/13/201623.3223.3923.0623.161,693,786
9/12/201623.0723.5023.0623.45770,656
9/9/201624.1024.1223.1423.141,023,834
9/8/201624.1824.3724.1424.35639,487
9/7/201623.9624.1723.8224.16805,411
9/6/201623.9224.0623.8024.02732,840
9/2/201623.6623.9923.6623.90767,724
9/1/201623.5623.7523.3823.57732,534
8/31/201623.5023.6723.2823.571,584,198
8/30/201623.6323.8323.4323.48634,496
8/29/201623.7223.9323.6023.62554,632
8/26/201623.9324.1423.5023.60994,701
8/25/201623.4923.9423.4623.891,053,317
8/24/201623.5223.5423.3423.53661,934
8/23/201623.6723.8923.5423.55670,882
8/22/201623.4323.6623.3123.60616,552
8/19/201623.4823.5023.3223.43635,125
8/18/201623.1923.5523.1923.55921,209
8/17/201623.0323.3122.9423.21974,886
8/16/201623.4023.4023.0223.03783,000
8/15/201623.5823.8823.4023.44996,778
8/12/201623.3823.8223.3823.56614,491
8/11/201623.3923.4823.2723.29931,587
8/10/201623.3623.5223.2323.31532,471
8/9/201623.6523.6723.2723.331,174,739
8/8/201623.7023.9423.6123.67747,963
8/5/201623.5923.8123.4723.661,058,255
8/4/201623.4623.8323.2323.581,041,208
8/3/201623.4023.8422.4723.501,691,361
8/2/201623.5923.7223.2123.531,086,764
8/1/201624.0224.1723.6023.681,165,271
7/29/201623.8924.2523.7924.055,244,838
7/28/201623.9924.1023.8223.90920,431
7/27/201624.2824.3423.8023.95971,573
7/26/201624.4024.5524.2724.33890,360
7/25/201624.6024.6324.3324.38886,834
7/22/201624.3624.6724.3324.65776,609
7/21/201624.1424.4024.0324.39717,013
7/20/201624.2024.2224.0624.151,054,078
7/19/201624.1424.2423.9424.211,078,199
7/18/201624.1024.4324.0324.401,033,865
7/15/201624.1324.2824.0324.13892,120
7/14/201624.0224.2224.0224.13873,847
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center