|
 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 2024-05-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 632,900 | 26.77 | 26.95 | 26.58 | 26.66 | 00:00:00 | | 2008-02-15 | 468,200 | 26.50 | 26.65 | 26.21 | 26.52 | 00:00:00 | | 2008-02-19 | 534,600 | 26.74 | 26.93 | 26.30 | 26.37 | 00:00:00 | | 2008-02-20 | 898,000 | 26.30 | 26.73 | 25.70 | 26.58 | 00:00:00 | | 2008-02-21 | 571,600 | 26.63 | 26.66 | 25.97 | 25.97 | 00:00:00 | | 2008-02-22 | 812,500 | 26.07 | 26.64 | 25.90 | 26.50 | 00:00:00 | | 2008-02-25 | 903,300 | 26.41 | 27.25 | 26.41 | 27.14 | 00:00:00 | | 2008-02-26 | 740,600 | 27.00 | 27.25 | 26.92 | 27.23 | 00:00:00 | | 2008-02-27 | 513,900 | 27.06 | 27.20 | 26.67 | 26.79 | 00:00:00 | | 2008-02-28 | 518,200 | 26.69 | 26.90 | 26.44 | 26.72 | 00:00:00 | | 2008-02-29 | 725,000 | 26.41 | 26.59 | 26.19 | 26.26 | 00:00:00 | | 2008-03-03 | 1,344,100 | 26.31 | 26.52 | 25.95 | 26.25 | 00:00:00 | | 2008-03-04 | 1,130,100 | 26.03 | 26.41 | 26.00 | 26.11 | 00:00:00 | | 2008-03-05 | 867,600 | 26.26 | 26.66 | 26.07 | 26.57 | 00:00:00 | | 2008-03-06 | 774,500 | 26.53 | 26.61 | 26.15 | 26.17 | 00:00:00 | | 2008-03-07 | 1,221,900 | 26.00 | 26.04 | 25.39 | 25.56 | 00:00:00 | | 2008-03-10 | 1,190,400 | 25.65 | 25.65 | 25.21 | 25.29 | 00:00:00 | | 2008-03-11 | 1,141,800 | 25.82 | 26.11 | 25.43 | 26.07 | 00:00:00 | | 2008-03-12 | 995,400 | 26.07 | 26.17 | 25.31 | 25.33 | 00:00:00 | | 2008-03-13 | 1,259,100 | 25.07 | 25.63 | 24.74 | 25.51 | 00:00:00 | | 2008-03-14 | 865,200 | 25.79 | 25.95 | 25.05 | 25.37 | 00:00:00 | | 2008-03-17 | 1,081,800 | 24.88 | 25.13 | 24.30 | 24.68 | 00:00:00 | | 2008-03-18 | 1,144,600 | 25.04 | 25.26 | 24.65 | 25.21 | 00:00:00 | | 2008-03-19 | 1,178,400 | 25.30 | 25.67 | 24.30 | 24.37 | 00:00:00 | | 2008-03-20 | 860,800 | 24.36 | 24.50 | 24.00 | 24.35 | 00:00:00 | | 2008-03-24 | 813,700 | 24.45 | 25.08 | 24.41 | 25.02 | 00:00:00 | | 2008-03-25 | 892,500 | 25.08 | 25.40 | 25.05 | 25.19 | 00:00:00 | | 2008-03-26 | 971,800 | 25.13 | 25.30 | 24.88 | 24.93 | 00:00:00 | | 2008-03-27 | 959,000 | 24.99 | 25.22 | 24.50 | 24.57 | 00:00:00 | | 2008-03-28 | 652,400 | 24.57 | 24.78 | 24.40 | 24.49 | 00:00:00 | | 2008-03-31 | 1,041,100 | 24.57 | 24.75 | 24.45 | 24.55 | 00:00:00 | | 2008-04-01 | 888,500 | 24.70 | 25.08 | 24.70 | 25.00 | 00:00:00 | | 2008-04-02 | 824,000 | 25.19 | 25.69 | 25.02 | 25.49 | 00:00:00 | | 2008-04-03 | 462,100 | 25.27 | 25.60 | 25.25 | 25.31 | 00:00:00 | | 2008-04-04 | 362,100 | 25.27 | 25.64 | 25.20 | 25.42 | 00:00:00 | | 2008-04-07 | 1,681,300 | 25.51 | 26.93 | 25.51 | 26.72 | 00:00:00 | | 2008-04-08 | 1,774,600 | 26.69 | 27.00 | 26.50 | 26.96 | 00:00:00 | | 2008-04-09 | 978,100 | 27.04 | 27.13 | 26.69 | 26.72 | 00:00:00 | | 2008-04-10 | 1,024,500 | 26.67 | 27.01 | 26.64 | 26.90 | 00:00:00 | | 2008-04-11 | 1,545,200 | 26.77 | 27.68 | 26.71 | 27.62 | 00:00:00 | | 2008-04-14 | 816,200 | 27.59 | 27.64 | 27.40 | 27.50 | 00:00:00 | | 2008-04-15 | 1,070,300 | 27.42 | 27.73 | 27.26 | 27.66 | 00:00:00 | | 2008-04-16 | 1,065,300 | 27.75 | 28.70 | 27.65 | 28.63 | 00:00:00 | | 2008-04-17 | 739,800 | 28.58 | 28.58 | 28.23 | 28.49 | 00:00:00 | | 2008-04-18 | 655,800 | 28.80 | 28.80 | 28.37 | 28.70 | 00:00:00 | | 2008-04-21 | 891,600 | 28.46 | 29.21 | 28.40 | 28.85 | 00:00:00 | | 2008-04-22 | 560,400 | 28.75 | 28.80 | 28.31 | 28.36 | 00:00:00 | | 2008-04-23 | 655,800 | 28.23 | 28.74 | 28.23 | 28.61 | 00:00:00 | | 2008-04-24 | 501,300 | 28.65 | 28.81 | 28.26 | 28.65 | 00:00:00 | | 2008-04-25 | 490,300 | 28.68 | 28.69 | 28.35 | 28.60 | 00:00:00 | | 2008-04-28 | 914,500 | 28.71 | 28.99 | 28.39 | 28.94 | 00:00:00 | | 2008-04-29 | 718,500 | 28.96 | 28.96 | 28.56 | 28.69 | 00:00:00 | | 2008-04-30 | 1,395,000 | 28.88 | 29.20 | 28.68 | 28.87 | 00:00:00 | | 2008-05-01 | 587,400 | 28.90 | 29.10 | 28.65 | 29.01 | 00:00:00 | | 2008-05-02 | 1,185,300 | 29.77 | 29.94 | 29.10 | 29.61 | 00:00:00 | | 2008-05-05 | 873,900 | 29.60 | 29.86 | 29.30 | 29.37 | 00:00:00 | | 2008-05-06 | 1,047,800 | 29.38 | 29.95 | 29.24 | 29.88 | 00:00:00 | | 2008-05-07 | 1,548,900 | 29.96 | 30.60 | 29.90 | 30.35 | 00:00:00 | | 2008-05-08 | 1,086,000 | 30.52 | 30.52 | 29.77 | 30.46 | 00:00:00 | | 2008-05-09 | 622,000 | 30.10 | 30.44 | 30.00 | 30.30 | 00:00:00 | | 2008-05-12 | 585,300 | 30.40 | 30.55 | 29.60 | 30.55 | 00:00:00 | | 2008-05-13 | 760,100 | 30.70 | 30.95 | 30.42 | 30.80 | 00:00:00 | | 2008-05-14 | 954,800 | 30.90 | 31.25 | 30.70 | 31.02 | 00:00:00 | | 2008-05-15 | 816,500 | 31.07 | 31.35 | 30.96 | 31.28 | 00:00:00 | | 2008-05-16 | 616,800 | 31.43 | 31.50 | 31.14 | 31.46 | 00:00:00 | | 2008-05-19 | 775,900 | 31.56 | 31.74 | 31.14 | 31.65 | 00:00:00 | | 2008-05-20 | 1,027,400 | 31.48 | 31.99 | 31.38 | 31.99 | 00:00:00 | | 2008-05-21 | 1,001,000 | 32.00 | 32.25 | 31.65 | 31.65 | 00:00:00 | | 2008-05-22 | 1,103,700 | 31.74 | 32.08 | 31.53 | 32.00 | 00:00:00 | | 2008-05-23 | 844,900 | 31.95 | 32.00 | 31.38 | 31.52 | 00:00:00 | | 2008-05-27 | 1,143,700 | 31.53 | 32.21 | 31.53 | 32.21 | 00:00:00 | | 2008-05-28 | 1,238,600 | 32.33 | 32.35 | 31.74 | 32.09 | 00:00:00 | | 2008-05-29 | 1,132,900 | 32.25 | 32.98 | 32.09 | 32.86 | 00:00:00 | | 2008-05-30 | 3,820,300 | 32.85 | 33.37 | 32.65 | 33.03 | 00:00:00 | | 2008-06-02 | 892,900 | 33.09 | 33.17 | 32.33 | 32.72 | 00:00:00 | | 2008-06-03 | 1,138,200 | 32.74 | 33.42 | 32.63 | 33.22 | 00:00:00 | | 2008-06-04 | 888,100 | 33.17 | 33.31 | 32.73 | 32.91 | 00:00:00 | | 2008-06-05 | 866,700 | 33.10 | 33.91 | 32.92 | 33.90 | 00:00:00 | | 2008-06-06 | 1,082,400 | 33.71 | 34.35 | 33.60 | 33.70 | 00:00:00 | | 2008-06-09 | 794,700 | 33.94 | 34.29 | 33.80 | 34.29 | 00:00:00 | | 2008-06-10 | 1,688,700 | 34.17 | 34.17 | 33.00 | 33.28 | 00:00:00 | | 2008-06-11 | 1,216,300 | 33.28 | 33.48 | 32.88 | 32.94 | 00:00:00 | | 2008-06-12 | 928,000 | 33.05 | 33.14 | 32.71 | 32.80 | 00:00:00 | | 2008-06-13 | 648,500 | 32.97 | 33.32 | 32.74 | 33.05 | 00:00:00 | | 2008-06-16 | 675,000 | 33.00 | 33.50 | 32.83 | 33.41 | 00:00:00 | | 2008-06-17 | 694,000 | 33.46 | 33.94 | 33.42 | 33.69 | 00:00:00 | | 2008-06-18 | 702,200 | 33.59 | 33.84 | 33.42 | 33.56 | 00:00:00 | | 2008-06-19 | 698,000 | 33.60 | 33.93 | 33.22 | 33.24 | 00:00:00 | | 2008-06-20 | 1,108,000 | 33.15 | 33.40 | 32.87 | 32.93 | 00:00:00 | | 2008-06-23 | 548,400 | 33.02 | 33.53 | 33.02 | 33.28 | 00:00:00 | | 2008-06-24 | 750,900 | 33.19 | 33.20 | 32.61 | 32.66 | 00:00:00 | | 2008-06-25 | 845,400 | 32.83 | 33.31 | 32.73 | 33.10 | 00:00:00 | | 2008-06-26 | 744,900 | 32.84 | 33.13 | 32.45 | 32.53 | 00:00:00 | | 2008-06-27 | 963,400 | 32.50 | 32.95 | 32.41 | 32.72 | 00:00:00 | | 2008-06-30 | 2,612,300 | 32.76 | 35.25 | 32.74 | 34.86 | 00:00:00 | | 2008-07-01 | 1,486,100 | 34.90 | 35.21 | 34.33 | 34.90 | 00:00:00 | | 2008-07-02 | 1,136,700 | 35.02 | 35.34 | 34.04 | 34.23 | 00:00:00 | | 2008-07-03 | 940,400 | 34.27 | 34.32 | 33.10 | 33.44 | 00:00:00 | | 2008-07-07 | 2,176,100 | 33.59 | 34.12 | 33.51 | 33.92 | 00:00:00 | | 2008-07-08 | 1,751,800 | 34.01 | 34.10 | 32.76 | 33.48 | 00:00:00 | | 2008-07-09 | 1,333,200 | 33.61 | 34.83 | 33.59 | 34.17 | 00:00:00 | | 2008-07-10 | 1,323,200 | 34.26 | 34.36 | 33.47 | 34.09 | 00:00:00 | | 2008-07-11 | 880,100 | 33.85 | 34.38 | 33.57 | 34.02 | 00:00:00 | | 2008-07-14 | 1,174,300 | 34.22 | 34.70 | 33.60 | 33.61 | 00:00:00 | | 2008-07-15 | 1,003,800 | 33.44 | 33.60 | 32.63 | 33.21 | 00:00:00 | | 2008-07-16 | 1,269,600 | 33.25 | 33.27 | 31.72 | 32.21 | 00:00:00 | | 2008-07-17 | 1,426,000 | 32.11 | 32.63 | 31.00 | 31.50 | 00:00:00 | | 2008-07-18 | 893,600 | 31.54 | 32.05 | 31.50 | 31.87 | 00:00:00 | | 2008-07-21 | 685,600 | 32.03 | 32.33 | 31.57 | 32.31 | 00:00:00 | | 2008-07-22 | 1,546,400 | 32.18 | 32.90 | 32.07 | 32.80 | 00:00:00 | | 2008-07-23 | 1,925,700 | 32.80 | 33.03 | 32.27 | 32.35 | 00:00:00 | | 2008-07-24 | 1,289,000 | 32.17 | 32.25 | 31.05 | 31.14 | 00:00:00 | | 2008-07-25 | 983,900 | 31.34 | 31.64 | 31.13 | 31.30 | 00:00:00 | | 2008-07-28 | 638,500 | 31.29 | 31.46 | 30.91 | 31.09 | 00:00:00 | | 2008-07-29 | 1,033,300 | 31.93 | 31.93 | 30.54 | 31.26 | 00:00:00 | | 2008-07-30 | 1,053,700 | 31.25 | 32.06 | 31.05 | 31.97 | 00:00:00 | | 2008-07-31 | 927,800 | 31.81 | 32.15 | 31.70 | 31.91 | 00:00:00 | | 2008-08-01 | 1,017,700 | 31.95 | 32.29 | 31.55 | 31.65 | 00:00:00 | | 2008-08-04 | 2,629,200 | 33.49 | 34.30 | 31.17 | 31.45 | 00:00:00 | | 2008-08-05 | 1,380,100 | 31.94 | 32.00 | 31.02 | 31.45 | 00:00:00 | | 2008-08-06 | 1,180,300 | 31.46 | 32.03 | 31.38 | 31.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
