|
 MDU Resources Gro - [Ticker: MDU] |     | | Last Trade | 26.82 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 26.84 | | High | 26.92 | Low | 26.78 | | Volume | 153,222 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 27.06 x 900 - 27.07 x 300 | | Former Close | 26.82 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MDU quotes from 2000-01-01 to 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 332,600 | 26.60 | 26.73 | 26.19 | 26.32 | 00:00:00 | | 2007-08-24 | 582,100 | 26.23 | 26.47 | 26.20 | 26.45 | 00:00:00 | | 2007-08-27 | 876,000 | 26.46 | 26.87 | 26.34 | 26.62 | 00:00:00 | | 2007-08-28 | 541,000 | 26.49 | 26.71 | 25.83 | 25.85 | 00:00:00 | | 2007-08-29 | 588,300 | 26.05 | 27.15 | 26.05 | 27.09 | 00:00:00 | | 2007-08-30 | 461,200 | 26.76 | 27.08 | 26.45 | 26.63 | 00:00:00 | | 2007-08-31 | 439,900 | 26.98 | 27.16 | 26.67 | 27.05 | 00:00:00 | | 2007-09-04 | 409,800 | 27.02 | 27.60 | 26.94 | 27.38 | 00:00:00 | | 2007-09-05 | 416,300 | 27.14 | 27.26 | 26.74 | 26.83 | 00:00:00 | | 2007-09-06 | 321,600 | 26.94 | 27.23 | 26.75 | 27.16 | 00:00:00 | | 2007-09-07 | 327,300 | 26.83 | 27.02 | 26.39 | 26.45 | 00:00:00 | | 2007-09-10 | 423,300 | 26.65 | 26.77 | 26.08 | 26.48 | 00:00:00 | | 2007-09-11 | 407,900 | 26.49 | 26.61 | 26.19 | 26.61 | 00:00:00 | | 2007-09-12 | 424,300 | 26.57 | 27.02 | 26.40 | 26.90 | 00:00:00 | | 2007-09-13 | 596,700 | 27.00 | 27.00 | 26.30 | 26.37 | 00:00:00 | | 2007-09-14 | 355,400 | 26.09 | 26.63 | 26.05 | 26.43 | 00:00:00 | | 2007-09-17 | 336,600 | 26.30 | 26.39 | 26.05 | 26.12 | 00:00:00 | | 2007-09-18 | 454,300 | 26.30 | 27.11 | 26.19 | 27.03 | 00:00:00 | | 2007-09-19 | 640,000 | 27.15 | 27.55 | 26.79 | 27.09 | 00:00:00 | | 2007-09-20 | 436,500 | 27.12 | 27.29 | 26.98 | 27.09 | 00:00:00 | | 2007-09-21 | 682,300 | 27.35 | 27.49 | 27.22 | 27.31 | 00:00:00 | | 2007-09-24 | 382,600 | 27.31 | 27.31 | 26.85 | 26.95 | 00:00:00 | | 2007-09-25 | 605,800 | 26.78 | 27.30 | 26.78 | 27.20 | 00:00:00 | | 2007-09-26 | 762,700 | 27.35 | 27.81 | 27.31 | 27.66 | 00:00:00 | | 2007-09-27 | 928,600 | 27.80 | 28.03 | 27.65 | 27.99 | 00:00:00 | | 2007-09-28 | 670,200 | 28.05 | 28.22 | 27.82 | 27.84 | 00:00:00 | | 2007-10-01 | 561,200 | 27.81 | 28.15 | 27.81 | 28.03 | 00:00:00 | | 2007-10-02 | 535,700 | 27.91 | 27.98 | 27.75 | 27.79 | 00:00:00 | | 2007-10-03 | 371,600 | 27.59 | 28.13 | 27.49 | 27.99 | 00:00:00 | | 2007-10-04 | 459,000 | 28.12 | 28.24 | 27.87 | 28.13 | 00:00:00 | | 2007-10-05 | 491,500 | 28.27 | 28.36 | 28.07 | 28.31 | 00:00:00 | | 2007-10-08 | 364,400 | 28.17 | 28.28 | 27.98 | 28.13 | 00:00:00 | | 2007-10-09 | 578,500 | 28.18 | 28.38 | 27.91 | 28.38 | 00:00:00 | | 2007-10-10 | 549,500 | 28.38 | 28.60 | 28.16 | 28.44 | 00:00:00 | | 2007-10-11 | 686,000 | 28.51 | 28.69 | 28.09 | 28.33 | 00:00:00 | | 2007-10-12 | 489,900 | 28.25 | 28.63 | 28.22 | 28.38 | 00:00:00 | | 2007-10-15 | 506,600 | 28.33 | 28.40 | 27.89 | 28.07 | 00:00:00 | | 2007-10-16 | 497,800 | 28.01 | 28.25 | 27.84 | 27.91 | 00:00:00 | | 2007-10-17 | 696,100 | 28.05 | 28.05 | 27.57 | 27.81 | 00:00:00 | | 2007-10-18 | 697,900 | 27.76 | 28.20 | 27.72 | 28.13 | 00:00:00 | | 2007-10-19 | 847,400 | 28.13 | 28.13 | 27.45 | 27.46 | 00:00:00 | | 2007-10-22 | 706,700 | 27.18 | 27.75 | 27.17 | 27.50 | 00:00:00 | | 2007-10-23 | 1,235,200 | 27.61 | 27.67 | 26.69 | 26.93 | 00:00:00 | | 2007-10-24 | 1,258,900 | 26.85 | 27.06 | 26.57 | 26.87 | 00:00:00 | | 2007-10-25 | 1,156,900 | 26.93 | 27.09 | 26.75 | 27.06 | 00:00:00 | | 2007-10-26 | 605,500 | 27.35 | 27.52 | 27.12 | 27.38 | 00:00:00 | | 2007-10-29 | 864,800 | 27.53 | 27.73 | 27.36 | 27.54 | 00:00:00 | | 2007-10-30 | 1,622,700 | 27.41 | 28.24 | 27.25 | 27.90 | 00:00:00 | | 2007-10-31 | 1,033,700 | 28.00 | 28.17 | 27.67 | 28.16 | 00:00:00 | | 2007-11-01 | 582,000 | 27.80 | 28.14 | 27.50 | 27.78 | 00:00:00 | | 2007-11-02 | 671,400 | 27.84 | 27.86 | 27.33 | 27.58 | 00:00:00 | | 2007-11-05 | 667,700 | 27.18 | 27.42 | 27.05 | 27.18 | 00:00:00 | | 2007-11-06 | 498,100 | 27.15 | 27.54 | 26.91 | 27.52 | 00:00:00 | | 2007-11-07 | 1,075,500 | 27.15 | 27.51 | 27.12 | 27.25 | 00:00:00 | | 2007-11-08 | 893,200 | 27.49 | 27.99 | 27.37 | 27.93 | 00:00:00 | | 2007-11-09 | 776,900 | 27.67 | 27.71 | 27.23 | 27.35 | 00:00:00 | | 2007-11-12 | 669,500 | 27.37 | 27.38 | 26.60 | 26.69 | 00:00:00 | | 2007-11-13 | 620,000 | 26.82 | 26.99 | 26.37 | 26.94 | 00:00:00 | | 2007-11-14 | 1,092,600 | 27.00 | 27.25 | 26.90 | 26.99 | 00:00:00 | | 2007-11-15 | 794,800 | 27.14 | 27.25 | 26.79 | 26.98 | 00:00:00 | | 2007-11-16 | 1,221,400 | 27.01 | 27.08 | 26.34 | 26.62 | 00:00:00 | | 2007-11-19 | 557,400 | 26.48 | 26.53 | 26.25 | 26.28 | 00:00:00 | | 2007-11-20 | 696,200 | 26.24 | 26.85 | 26.24 | 26.78 | 00:00:00 | | 2007-11-21 | 727,800 | 26.50 | 26.90 | 26.32 | 26.45 | 00:00:00 | | 2007-11-23 | 136,900 | 26.56 | 26.81 | 26.49 | 26.64 | 00:00:00 | | 2007-11-26 | 598,600 | 26.58 | 27.00 | 26.35 | 26.35 | 00:00:00 | | 2007-11-27 | 1,156,400 | 26.52 | 26.64 | 25.89 | 26.11 | 00:00:00 | | 2007-11-28 | 1,150,000 | 26.26 | 26.58 | 26.18 | 26.55 | 00:00:00 | | 2007-11-29 | 861,800 | 26.38 | 26.97 | 26.32 | 26.85 | 00:00:00 | | 2007-11-30 | 1,097,400 | 27.18 | 27.30 | 26.75 | 27.29 | 00:00:00 | | 2007-12-03 | 490,800 | 27.11 | 27.26 | 26.98 | 27.11 | 00:00:00 | | 2007-12-04 | 1,263,000 | 26.82 | 26.82 | 26.02 | 26.44 | 00:00:00 | | 2007-12-05 | 551,700 | 26.79 | 26.97 | 26.52 | 26.75 | 00:00:00 | | 2007-12-06 | 564,200 | 26.77 | 27.00 | 26.57 | 26.99 | 00:00:00 | | 2007-12-07 | 550,700 | 26.96 | 27.39 | 26.96 | 27.31 | 00:00:00 | | 2007-12-10 | 432,000 | 27.33 | 27.56 | 27.25 | 27.50 | 00:00:00 | | 2007-12-11 | 867,600 | 27.51 | 27.70 | 27.14 | 27.23 | 00:00:00 | | 2007-12-12 | 1,394,700 | 27.80 | 27.80 | 26.64 | 26.90 | 00:00:00 | | 2007-12-13 | 668,900 | 26.83 | 27.29 | 26.79 | 27.25 | 00:00:00 | | 2007-12-14 | 583,300 | 27.09 | 27.24 | 26.50 | 26.53 | 00:00:00 | | 2007-12-17 | 878,800 | 27.15 | 27.34 | 26.86 | 27.02 | 00:00:00 | | 2007-12-18 | 739,300 | 27.19 | 27.30 | 26.88 | 27.27 | 00:00:00 | | 2007-12-19 | 487,800 | 27.26 | 27.40 | 27.10 | 27.23 | 00:00:00 | | 2007-12-20 | 698,800 | 27.44 | 27.47 | 27.00 | 27.45 | 00:00:00 | | 2007-12-21 | 1,284,400 | 27.60 | 27.75 | 27.27 | 27.49 | 00:00:00 | | 2007-12-24 | 210,600 | 27.50 | 27.95 | 27.50 | 27.90 | 00:00:00 | | 2007-12-26 | 467,500 | 27.85 | 27.94 | 27.65 | 27.84 | 00:00:00 | | 2007-12-27 | 544,300 | 27.86 | 27.99 | 27.66 | 27.94 | 00:00:00 | | 2007-12-28 | 493,900 | 27.96 | 27.97 | 27.76 | 27.90 | 00:00:00 | | 2007-12-31 | 560,600 | 27.96 | 27.96 | 27.57 | 27.61 | 00:00:00 | | 2008-01-02 | 749,200 | 27.45 | 27.68 | 27.31 | 27.55 | 00:00:00 | | 2008-01-03 | 641,100 | 27.61 | 27.83 | 27.31 | 27.36 | 00:00:00 | | 2008-01-04 | 653,700 | 27.05 | 27.19 | 26.90 | 26.99 | 00:00:00 | | 2008-01-07 | 736,500 | 27.10 | 27.35 | 27.01 | 27.20 | 00:00:00 | | 2008-01-08 | 778,100 | 27.35 | 27.69 | 27.10 | 27.10 | 00:00:00 | | 2008-01-09 | 1,173,200 | 27.12 | 27.78 | 27.12 | 27.66 | 00:00:00 | | 2008-01-10 | 820,400 | 27.50 | 27.75 | 27.26 | 27.45 | 00:00:00 | | 2008-01-11 | 729,700 | 27.21 | 27.62 | 27.10 | 27.35 | 00:00:00 | | 2008-01-14 | 559,600 | 27.48 | 27.60 | 27.39 | 27.46 | 00:00:00 | | 2008-01-15 | 1,257,500 | 27.22 | 27.28 | 26.74 | 26.85 | 00:00:00 | | 2008-01-16 | 996,700 | 26.80 | 27.20 | 26.69 | 26.82 | 00:00:00 | | 2008-01-17 | 926,400 | 26.76 | 26.92 | 25.82 | 25.85 | 00:00:00 | | 2008-01-18 | 1,018,700 | 25.89 | 26.07 | 25.49 | 25.65 | 00:00:00 | | 2008-01-22 | 1,325,800 | 25.38 | 25.38 | 23.08 | 24.74 | 00:00:00 | | 2008-01-23 | 1,078,100 | 24.18 | 25.36 | 24.18 | 25.32 | 00:00:00 | | 2008-01-24 | 1,119,100 | 25.18 | 25.36 | 24.69 | 25.00 | 00:00:00 | | 2008-01-25 | 1,061,200 | 25.22 | 25.78 | 25.00 | 25.50 | 00:00:00 | | 2008-01-28 | 814,700 | 25.32 | 26.02 | 25.08 | 26.01 | 00:00:00 | | 2008-01-29 | 907,400 | 26.05 | 26.29 | 25.72 | 25.80 | 00:00:00 | | 2008-01-30 | 1,409,300 | 25.62 | 26.26 | 25.37 | 25.63 | 00:00:00 | | 2008-01-31 | 993,300 | 25.30 | 26.14 | 25.20 | 25.89 | 00:00:00 | | 2008-02-01 | 626,200 | 26.00 | 26.30 | 25.86 | 26.26 | 00:00:00 | | 2008-02-04 | 734,100 | 26.26 | 26.91 | 26.17 | 26.75 | 00:00:00 | | 2008-02-05 | 679,000 | 26.30 | 26.43 | 25.60 | 25.61 | 00:00:00 | | 2008-02-06 | 516,600 | 25.70 | 26.03 | 25.50 | 25.53 | 00:00:00 | | 2008-02-07 | 795,700 | 25.43 | 25.88 | 25.25 | 25.70 | 00:00:00 | | 2008-02-08 | 497,500 | 25.69 | 26.06 | 25.56 | 25.91 | 00:00:00 | | 2008-02-11 | 761,200 | 25.88 | 26.11 | 25.67 | 26.05 | 00:00:00 | | 2008-02-12 | 757,000 | 26.15 | 26.67 | 26.10 | 26.53 | 00:00:00 | | 2008-02-13 | 730,900 | 26.70 | 26.86 | 26.52 | 26.75 | 00:00:00 | | 2008-02-14 | 632,900 | 26.77 | 26.95 | 26.58 | 26.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
