$25.57 +0.31 (%) MDU Resources Group Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 01:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDU historical data

Date Open High Low Close Volume
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
7/13/201624.0824.1923.9624.13871,919
7/12/201623.9724.1923.9123.951,002,529
7/11/201623.8724.1023.7424.041,136,056
7/8/201623.7423.9423.5023.93809,748
7/7/201624.2524.3423.5923.661,176,391
7/6/201624.2424.6724.1724.282,497,182
7/5/201624.2624.5124.1124.381,901,084
7/1/201624.0124.3123.7624.271,424,987
6/30/201623.3024.0123.2124.001,669,506
6/29/201623.5823.6823.0723.251,342,206
6/28/201623.3623.5022.8423.401,828,447
6/27/201623.3523.4122.8423.221,264,633
6/24/201622.9423.7922.7223.531,453,078
6/23/201623.4923.7323.4423.73583,013
6/22/201623.6123.6223.2623.26598,775
6/21/201623.5323.6323.3423.52773,918
6/20/201623.4423.6523.4023.49787,995
6/17/201622.9623.2422.9523.241,451,590
6/16/201622.8323.0222.5822.99679,932
6/15/201623.1323.2322.8122.86904,209
6/14/201623.1723.2122.9223.07704,490
6/13/201623.1623.4123.0523.17760,298
6/10/201623.4723.6323.0823.12738,988
6/9/201623.3823.6523.2523.60659,937
6/8/201623.1723.5923.1523.43793,427
6/7/201622.9923.1222.9523.08862,560
6/6/201623.1923.3523.0023.09813,962
6/3/201623.0623.2222.8923.07776,654
6/2/201622.6723.0722.6723.04853,145
6/1/201622.8122.8622.5422.74745,123
5/31/201622.4522.9722.3022.871,362,744
5/27/201622.0122.0821.8522.04535,234
5/26/201621.9322.1421.8721.96544,180
5/25/201621.8122.1121.6221.89780,719
5/24/201621.5421.7721.4821.74531,746
5/23/201621.6221.6921.4521.45503,460
5/20/201621.4821.7021.4821.62644,221
5/19/201621.1321.5320.9421.46622,046
5/18/201621.7421.8221.1921.29828,706
5/17/201621.9922.0921.6821.81925,099
5/16/201621.8822.0921.7722.05887,844
5/13/201621.8521.9221.6521.851,037,495
5/12/201621.5021.8821.4221.871,534,815
5/11/201621.0521.4621.0521.46946,213
5/10/201620.9021.1420.8121.12801,604
5/9/201620.8720.9920.5520.83798,674
5/6/201620.4720.9320.4220.90920,532
5/5/201620.7021.1520.4520.57771,528
5/4/201619.8120.7419.8120.601,184,447
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center