|
 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 | | 2001-12-03 | 296,600 | 24.57 | 25.10 | 24.20 | 25.00 | 00:00:00 | | 2001-12-04 | 464,400 | 25.01 | 25.30 | 24.68 | 25.21 | 00:00:00 | | 2001-12-05 | 471,900 | 25.36 | 26.00 | 25.36 | 25.50 | 00:00:00 | | 2001-12-06 | 522,400 | 25.30 | 25.99 | 25.22 | 25.55 | 00:00:00 | | 2001-12-07 | 643,500 | 25.54 | 26.93 | 25.53 | 26.77 | 00:00:00 | | 2001-12-10 | 309,900 | 27.02 | 27.02 | 26.35 | 26.47 | 00:00:00 | | 2001-12-11 | 389,400 | 26.44 | 26.49 | 25.11 | 25.17 | 00:00:00 | | 2001-12-12 | 319,500 | 25.37 | 25.96 | 25.01 | 25.57 | 00:00:00 | | 2001-12-13 | 361,400 | 25.58 | 25.97 | 25.05 | 25.05 | 00:00:00 | | 2001-12-14 | 290,400 | 25.45 | 25.75 | 25.18 | 25.53 | 00:00:00 | | 2001-12-17 | 453,300 | 25.38 | 25.99 | 25.36 | 25.52 | 00:00:00 | | 2001-12-18 | 974,100 | 25.50 | 25.50 | 25.20 | 25.49 | 00:00:00 | | 2001-12-19 | 480,600 | 25.50 | 26.38 | 25.39 | 26.19 | 00:00:00 | | 2001-12-20 | 248,000 | 26.20 | 26.37 | 26.05 | 26.25 | 00:00:00 | | 2001-12-21 | 644,400 | 26.15 | 26.94 | 26.14 | 26.94 | 00:00:00 | | 2001-12-24 | 338,100 | 26.90 | 27.57 | 26.63 | 27.51 | 00:00:00 | | 2001-12-26 | 265,000 | 27.51 | 27.75 | 27.40 | 27.73 | 00:00:00 | | 2001-12-27 | 474,600 | 27.58 | 28.00 | 27.58 | 27.70 | 00:00:00 | | 2001-12-28 | 293,100 | 27.80 | 28.04 | 27.54 | 28.01 | 00:00:00 | | 2001-12-31 | 360,400 | 28.16 | 28.30 | 27.55 | 28.15 | 00:00:00 | | 2002-01-02 | 378,300 | 28.00 | 28.00 | 27.25 | 27.86 | 00:00:00 | | 2002-01-03 | 300,300 | 28.11 | 28.17 | 27.42 | 27.68 | 00:00:00 | | 2002-01-04 | 297,300 | 27.73 | 28.16 | 27.57 | 28.13 | 00:00:00 | | 2002-01-07 | 229,800 | 28.03 | 28.40 | 28.00 | 28.10 | 00:00:00 | | 2002-01-08 | 244,800 | 28.11 | 28.11 | 27.63 | 27.86 | 00:00:00 | | 2002-01-09 | 225,000 | 28.00 | 28.07 | 27.80 | 27.91 | 00:00:00 | | 2002-01-10 | 321,600 | 28.11 | 28.16 | 27.75 | 28.00 | 00:00:00 | | 2002-01-11 | 321,000 | 28.20 | 28.42 | 27.64 | 27.73 | 00:00:00 | | 2002-01-14 | 304,500 | 27.98 | 28.12 | 27.61 | 27.85 | 00:00:00 | | 2002-01-15 | 348,900 | 27.86 | 28.50 | 27.86 | 28.17 | 00:00:00 | | 2002-01-16 | 284,100 | 28.18 | 28.25 | 27.65 | 27.85 | 00:00:00 | | 2002-01-17 | 258,300 | 27.85 | 28.04 | 27.74 | 28.02 | 00:00:00 | | 2002-01-18 | 220,500 | 28.03 | 28.10 | 27.75 | 27.76 | 00:00:00 | | 2002-01-22 | 386,400 | 27.76 | 27.89 | 27.41 | 27.41 | 00:00:00 | | 2002-01-23 | 152,700 | 27.42 | 27.70 | 27.36 | 27.70 | 00:00:00 | | 2002-01-24 | 500,400 | 28.30 | 28.35 | 27.93 | 27.93 | 00:00:00 | | 2002-01-25 | 532,500 | 27.94 | 28.45 | 27.44 | 28.45 | 00:00:00 | | 2002-01-28 | 265,800 | 28.45 | 28.45 | 27.93 | 28.27 | 00:00:00 | | 2002-01-29 | 597,000 | 28.15 | 28.16 | 27.35 | 27.72 | 00:00:00 | | 2002-01-30 | 432,400 | 27.65 | 27.90 | 27.45 | 27.85 | 00:00:00 | | 2002-01-31 | 338,800 | 27.80 | 28.22 | 27.77 | 27.98 | 00:00:00 | | 2002-02-01 | 3,255 | 12.44 | 12.64 | 12.40 | 12.57 | 00:00:00 | | 2002-02-04 | 226,200 | 28.22 | 28.26 | 27.83 | 27.93 | 00:00:00 | | 2002-02-05 | 285,300 | 27.90 | 28.00 | 27.52 | 27.70 | 00:00:00 | | 2002-02-06 | 207,900 | 27.85 | 27.92 | 27.64 | 27.87 | 00:00:00 | | 2002-02-07 | 303,300 | 27.80 | 27.90 | 27.50 | 27.84 | 00:00:00 | | 2002-02-08 | 224,100 | 27.79 | 28.10 | 27.62 | 28.07 | 00:00:00 | | 2002-02-11 | 262,200 | 28.07 | 28.23 | 27.84 | 28.09 | 00:00:00 | | 2002-02-12 | 217,800 | 28.15 | 28.21 | 27.95 | 28.14 | 00:00:00 | | 2002-02-13 | 231,900 | 28.20 | 28.50 | 28.03 | 28.50 | 00:00:00 | | 2002-02-14 | 195,300 | 28.50 | 28.50 | 28.13 | 28.19 | 00:00:00 | | 2002-02-15 | 328,500 | 28.39 | 28.39 | 27.73 | 28.25 | 00:00:00 | | 2002-02-19 | 144,400 | 28.00 | 28.17 | 27.91 | 28.10 | 00:00:00 | | 2002-02-20 | 311,100 | 28.10 | 28.10 | 27.61 | 28.09 | 00:00:00 | | 2002-02-21 | 255,300 | 28.00 | 28.10 | 27.76 | 27.77 | 00:00:00 | | 2002-02-22 | 230,700 | 27.92 | 28.20 | 27.55 | 28.20 | 00:00:00 | | 2002-02-25 | 228,900 | 28.25 | 28.50 | 27.98 | 28.50 | 00:00:00 | | 2002-02-26 | 336,000 | 28.50 | 28.60 | 28.43 | 28.47 | 00:00:00 | | 2002-02-27 | 311,000 | 28.50 | 29.05 | 28.50 | 28.87 | 00:00:00 | | 2002-02-28 | 287,400 | 28.90 | 29.15 | 28.74 | 29.15 | 00:00:00 | | 2002-03-01 | 553,200 | 29.30 | 29.75 | 29.15 | 29.71 | 00:00:00 | | 2002-03-04 | 426,000 | 29.96 | 29.99 | 29.28 | 29.37 | 00:00:00 | | 2002-03-05 | 297,600 | 29.37 | 29.40 | 28.84 | 29.05 | 00:00:00 | | 2002-03-06 | 365,700 | 29.25 | 29.51 | 28.95 | 29.51 | 00:00:00 | | 2002-03-07 | 434,400 | 29.71 | 29.71 | 28.98 | 29.41 | 00:00:00 | | 2002-03-08 | 339,300 | 29.76 | 29.76 | 28.99 | 29.25 | 00:00:00 | | 2002-03-11 | 201,000 | 29.25 | 29.50 | 29.15 | 29.50 | 00:00:00 | | 2002-03-12 | 236,200 | 29.25 | 29.81 | 29.25 | 29.80 | 00:00:00 | | 2002-03-13 | 267,800 | 29.75 | 29.99 | 29.55 | 29.92 | 00:00:00 | | 2002-03-14 | 426,600 | 29.97 | 30.09 | 29.60 | 29.65 | 00:00:00 | | 2002-03-15 | 324,600 | 29.65 | 29.81 | 29.58 | 29.75 | 00:00:00 | | 2002-03-18 | 437,800 | 29.65 | 29.92 | 29.47 | 29.73 | 00:00:00 | | 2002-03-19 | 456,800 | 29.69 | 29.94 | 29.62 | 29.78 | 00:00:00 | | 2002-03-20 | 283,200 | 29.68 | 29.90 | 29.33 | 29.56 | 00:00:00 | | 2002-03-21 | 237,900 | 29.57 | 29.80 | 29.05 | 29.80 | 00:00:00 | | 2002-03-22 | 201,000 | 29.65 | 29.90 | 29.59 | 29.86 | 00:00:00 | | 2002-03-25 | 239,800 | 29.90 | 29.95 | 29.70 | 29.88 | 00:00:00 | | 2002-03-26 | 446,000 | 30.00 | 30.41 | 29.90 | 30.41 | 00:00:00 | | 2002-03-27 | 398,700 | 30.50 | 30.95 | 30.45 | 30.91 | 00:00:00 | | 2002-03-28 | 294,900 | 30.91 | 31.09 | 30.67 | 31.00 | 00:00:00 | | 2002-04-01 | 444,300 | 31.10 | 31.40 | 30.89 | 31.38 | 00:00:00 | | 2002-04-02 | 430,200 | 31.20 | 31.88 | 31.20 | 31.70 | 00:00:00 | | 2002-04-03 | 287,400 | 31.80 | 31.80 | 31.24 | 31.41 | 00:00:00 | | 2002-04-04 | 367,200 | 31.50 | 31.78 | 31.35 | 31.49 | 00:00:00 | | 2002-04-05 | 369,300 | 31.69 | 32.00 | 31.28 | 31.50 | 00:00:00 | | 2002-04-08 | 507,000 | 31.70 | 32.24 | 31.50 | 32.23 | 00:00:00 | | 2002-04-09 | 218,800 | 32.23 | 32.38 | 31.76 | 32.18 | 00:00:00 | | 2002-04-10 | 367,200 | 32.18 | 32.96 | 32.05 | 32.94 | 00:00:00 | | 2002-04-11 | 330,800 | 32.69 | 32.98 | 32.36 | 32.39 | 00:00:00 | | 2002-04-12 | 369,900 | 32.49 | 32.50 | 31.35 | 31.81 | 00:00:00 | | 2002-04-15 | 367,800 | 31.81 | 32.17 | 31.75 | 31.95 | 00:00:00 | | 2002-04-16 | 178,600 | 32.00 | 32.44 | 31.96 | 32.44 | 00:00:00 | | 2002-04-17 | 340,600 | 32.50 | 33.16 | 32.36 | 33.10 | 00:00:00 | | 2002-04-18 | 323,100 | 33.20 | 33.45 | 32.70 | 33.15 | 00:00:00 | | 2002-04-19 | 165,600 | 33.20 | 33.40 | 32.84 | 33.34 | 00:00:00 | | 2002-04-22 | 263,700 | 33.24 | 33.24 | 32.84 | 32.95 | 00:00:00 | | 2002-04-23 | 549,600 | 32.80 | 32.82 | 31.95 | 32.05 | 00:00:00 | | 2002-04-24 | 947,700 | 32.10 | 32.22 | 30.20 | 30.25 | 00:00:00 | | 2002-04-25 | 946,400 | 28.50 | 29.52 | 28.50 | 29.51 | 00:00:00 | | 2002-04-26 | 743,100 | 29.58 | 29.75 | 28.45 | 29.14 | 00:00:00 | | 2002-04-29 | 373,000 | 29.14 | 29.14 | 28.62 | 28.75 | 00:00:00 | | 2002-04-30 | 411,900 | 28.75 | 29.25 | 28.75 | 29.13 | 00:00:00 | | 2002-05-01 | 264,200 | 29.23 | 29.23 | 28.71 | 28.95 | 00:00:00 | | 2002-05-02 | 253,500 | 29.00 | 29.18 | 28.74 | 29.03 | 00:00:00 | | 2002-05-03 | 307,400 | 29.10 | 29.35 | 28.76 | 29.15 | 00:00:00 | | 2002-05-06 | 418,500 | 29.15 | 29.21 | 28.57 | 28.70 | 00:00:00 | | 2002-05-07 | 309,900 | 28.60 | 28.92 | 28.15 | 28.66 | 00:00:00 | | 2002-05-08 | 482,800 | 28.86 | 29.26 | 28.50 | 29.14 | 00:00:00 | | 2002-05-09 | 384,600 | 29.29 | 29.53 | 29.20 | 29.34 | 00:00:00 | | 2002-05-10 | 269,100 | 29.36 | 29.53 | 29.21 | 29.53 | 00:00:00 | | 2002-05-13 | 222,600 | 29.41 | 29.69 | 29.23 | 29.62 | 00:00:00 | | 2002-05-14 | 207,000 | 29.42 | 29.94 | 29.42 | 29.87 | 00:00:00 | | 2002-05-15 | 261,600 | 29.82 | 29.85 | 29.64 | 29.73 | 00:00:00 | | 2002-05-16 | 359,100 | 29.53 | 29.63 | 29.00 | 29.30 | 00:00:00 | | 2002-05-17 | 304,200 | 29.45 | 29.45 | 29.13 | 29.42 | 00:00:00 | | 2002-05-20 | 238,800 | 29.42 | 29.87 | 29.36 | 29.80 | 00:00:00 | | 2002-05-21 | 213,600 | 29.60 | 29.82 | 29.21 | 29.46 | 00:00:00 | | 2002-05-22 | 166,200 | 29.46 | 29.76 | 29.16 | 29.66 | 00:00:00 | | 2002-05-23 | 248,800 | 29.56 | 30.15 | 29.55 | 30.15 | 00:00:00 | | 2002-05-24 | 142,200 | 30.15 | 30.43 | 29.89 | 30.40 | 00:00:00 | | 2002-05-28 | 329,100 | 30.20 | 30.20 | 29.56 | 30.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
