MDU RESOURCES GROUP $25.69

down -0.35


24/5/2013 04:24 PM  |  NYSE : MDU  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

MDU historical data

Date Open High Low Close Volume
5/23/2013 26.03 26.15 25.63 26.04 6259
5/22/2013 26.71 27.05 26.13 26.25 7154
5/21/2013 26.88 27.00 26.60 26.74 7552
5/20/2013 27.08 27.14 26.83 26.88 6722
5/17/2013 26.93 27.12 26.86 27.09 5017
5/16/2013 26.89 27.04 26.78 26.88 7468
5/15/2013 26.61 27.09 26.55 26.97 5272
5/14/2013 26.48 26.77 26.48 26.67 7583
5/13/2013 26.47 26.63 26.45 26.51 6862
5/10/2013 26.42 26.46 26.21 26.44 5110
5/9/2013 26.79 26.82 26.33 26.41 9682
5/8/2013 26.66 26.80 26.52 26.80 10501
5/7/2013 26.41 26.71 26.29 26.71 14957
5/6/2013 26.61 26.66 26.36 26.40 8535
5/3/2013 26.70 27.00 26.37 26.51 11649
5/2/2013 25.49 26.31 25.49 26.31 16086
5/1/2013 24.90 25.51 24.58 25.21 14069
4/30/2013 24.48 24.95 24.28 24.95 9567
4/29/2013 24.15 24.50 24.11 24.40 5516
4/26/2013 24.31 24.39 24.08 24.13 4657
4/25/2013 24.36 24.61 24.34 24.36 4330
4/24/2013 24.16 24.35 24.08 24.26 5845
4/23/2013 24.14 24.20 23.88 24.17 5678
4/22/2013 24.16 24.16 23.73 24.06 3900
4/19/2013 23.72 24.13 23.57 24.11 16109
4/18/2013 23.71 23.86 23.40 23.67 7361
4/17/2013 24.04 24.04 23.40 23.62 8448
4/16/2013 24.07 24.18 23.85 24.13 7406
4/15/2013 24.76 24.78 23.83 23.87 11717
4/12/2013 24.80 24.95 24.76 24.90 8085
4/11/2013 24.64 24.89 24.58 24.86 6246
4/10/2013 24.50 24.80 24.43 24.66 7072
4/9/2013 24.53 24.59 24.24 24.48 4447
4/8/2013 23.88 24.43 23.84 24.43 6342
4/5/2013 23.41 23.92 23.41 23.92 8161
4/4/2013 23.64 23.68 23.37 23.68 10822
4/3/2013 24.49 24.54 23.58 23.68 15708
4/2/2013 24.82 24.88 24.37 24.51 9970
4/1/2013 25.00 25.00 24.57 24.81 5281
3/28/2013 24.55 25.00 24.44 24.99 9588
3/27/2013 24.40 24.57 24.21 24.54 5546
3/26/2013 24.34 24.54 24.21 24.51 4725
3/25/2013 24.35 24.56 24.11 24.21 8908
3/22/2013 24.69 24.69 24.11 24.30 13132
3/21/2013 24.70 24.83 24.54 24.66 3553
3/20/2013 24.60 24.88 24.56 24.84 6270
3/19/2013 24.60 24.68 24.34 24.46 4456
3/18/2013 24.39 24.65 24.33 24.52 4599
3/15/2013 24.58 24.71 24.53 24.61 8791
3/14/2013 24.51 24.69 24.49 24.64 6010
3/13/2013 24.44 24.55 24.24 24.54 5253
3/12/2013 24.64 24.84 24.34 24.40 8954
3/11/2013 24.78 24.89 24.68 24.85 6320
3/8/2013 24.74 24.86 24.51 24.81 6261
3/7/2013 24.57 24.76 24.42 24.65 7947
3/6/2013 24.75 24.78 24.53 24.60 4671
3/5/2013 24.50 24.72 24.50 24.67 5843
3/4/2013 24.10 24.45 24.04 24.43 6307
3/1/2013 24.00 24.24 23.74 24.20 11828
2/28/2013 23.97 24.30 23.96 24.16 9058
2/27/2013 23.67 24.05 23.62 23.97 6373
2/26/2013 23.81 23.85 23.55 23.61 9582
2/25/2013 24.32 24.35 23.69 23.69 6621
2/22/2013 23.91 24.31 23.88 24.25 5632
2/21/2013 24.03 24.03 23.66 23.83 5892
2/20/2013 24.24 24.34 24.02 24.06 7376
2/19/2013 23.95 24.34 23.95 24.26 7173
2/15/2013 23.75 23.99 23.75 23.95 7078
2/14/2013 23.75 23.86 23.71 23.72 7361
2/13/2013 23.72 23.90 23.57 23.82 8347
2/12/2013 23.28 23.51 23.21 23.50 5791
2/11/2013 23.25 23.33 23.10 23.28 6843
2/8/2013 23.30 23.45 23.19 23.30 7068
2/7/2013 23.34 23.43 23.06 23.31 7891
2/6/2013 23.23 23.40 23.11 23.37 8739
2/5/2013 23.13 23.76 23.00 23.37 13621
2/4/2013 23.36 23.49 23.06 23.06 6511
2/1/2013 23.38 23.52 23.25 23.48 8375
1/31/2013 23.18 23.42 23.06 23.32 12756
1/30/2013 23.00 23.18 22.92 23.17 6739
1/29/2013 22.89 23.05 22.75 23.05 7650
1/28/2013 22.80 22.84 22.67 22.79 6458
1/25/2013 22.64 22.70 22.42 22.70 4178
1/24/2013 22.64 22.82 22.56 22.61 5551
1/23/2013 22.51 22.69 22.43 22.59 6009
1/22/2013 22.20 22.59 22.20 22.59 8131
1/18/2013 21.90 22.21 21.83 22.20 10532
1/17/2013 21.94 22.00 21.80 21.88 4900
1/16/2013 21.97 22.06 21.85 21.92 4194
1/15/2013 21.76 22.06 21.72 22.06 4933
1/14/2013 21.95 22.05 21.83 21.88 4402
1/11/2013 22.05 22.05 21.90 22.00 7020
1/10/2013 21.85 22.00 21.74 21.94 6384
1/9/2013 21.79 21.89 21.55 21.75 6322
1/8/2013 21.57 21.79 21.50 21.77 8094
1/7/2013 21.63 21.74 21.53 21.57 6433
1/4/2013 21.71 21.83 21.57 21.77 9065
1/3/2013 21.61 21.84 21.59 21.66 6136
1/2/2013 21.68 21.77 21.52 21.72 6574
12/31/2012 20.93 21.24 20.73 21.24 7913
Marketplace
Trading Center