|
 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 | | 2002-11-14 | 267,000 | 23.55 | 24.11 | 23.55 | 24.06 | 00:00:00 | | 2002-11-15 | 299,700 | 24.06 | 24.59 | 24.05 | 24.59 | 00:00:00 | | 2002-11-18 | 348,000 | 24.77 | 24.86 | 24.50 | 24.59 | 00:00:00 | | 2002-11-19 | 882,600 | 23.97 | 24.57 | 23.96 | 24.20 | 00:00:00 | | 2002-11-20 | 3,035,100 | 24.00 | 24.00 | 23.64 | 23.82 | 00:00:00 | | 2002-11-21 | 660,300 | 23.90 | 24.09 | 23.85 | 24.02 | 00:00:00 | | 2002-11-22 | 662,100 | 24.10 | 24.23 | 24.00 | 24.10 | 00:00:00 | | 2002-11-25 | 615,300 | 24.10 | 24.60 | 24.03 | 24.58 | 00:00:00 | | 2002-11-26 | 871,800 | 24.50 | 24.71 | 24.32 | 24.50 | 00:00:00 | | 2002-11-27 | 376,600 | 24.65 | 24.91 | 24.16 | 24.43 | 00:00:00 | | 2002-11-29 | 219,300 | 24.49 | 24.68 | 24.47 | 24.54 | 00:00:00 | | 2002-12-02 | 311,700 | 24.64 | 24.83 | 24.53 | 24.72 | 00:00:00 | | 2002-12-03 | 267,900 | 24.27 | 24.90 | 24.27 | 24.71 | 00:00:00 | | 2002-12-04 | 397,500 | 24.81 | 24.97 | 24.52 | 24.61 | 00:00:00 | | 2002-12-05 | 343,800 | 24.91 | 24.98 | 24.52 | 24.74 | 00:00:00 | | 2002-12-06 | 270,300 | 24.80 | 24.80 | 24.48 | 24.70 | 00:00:00 | | 2002-12-09 | 454,000 | 24.95 | 24.95 | 24.49 | 24.67 | 00:00:00 | | 2002-12-10 | 360,300 | 24.58 | 24.67 | 24.14 | 24.50 | 00:00:00 | | 2002-12-11 | 520,800 | 24.70 | 24.85 | 24.44 | 24.84 | 00:00:00 | | 2002-12-12 | 483,000 | 24.85 | 25.30 | 24.66 | 25.19 | 00:00:00 | | 2002-12-13 | 438,000 | 25.25 | 25.35 | 25.11 | 25.20 | 00:00:00 | | 2002-12-16 | 378,900 | 25.35 | 25.70 | 25.27 | 25.60 | 00:00:00 | | 2002-12-17 | 408,300 | 25.60 | 25.77 | 25.41 | 25.71 | 00:00:00 | | 2002-12-18 | 308,700 | 25.77 | 25.77 | 25.25 | 25.51 | 00:00:00 | | 2002-12-19 | 287,100 | 25.52 | 25.80 | 25.15 | 25.34 | 00:00:00 | | 2002-12-20 | 494,400 | 25.59 | 25.70 | 25.30 | 25.60 | 00:00:00 | | 2002-12-23 | 315,000 | 25.25 | 25.97 | 25.25 | 25.97 | 00:00:00 | | 2002-12-24 | 155,200 | 25.97 | 25.99 | 25.15 | 25.52 | 00:00:00 | | 2002-12-26 | 228,900 | 25.62 | 25.84 | 25.55 | 25.70 | 00:00:00 | | 2002-12-27 | 389,700 | 25.74 | 25.83 | 25.30 | 25.55 | 00:00:00 | | 2002-12-30 | 494,600 | 25.35 | 25.75 | 25.31 | 25.70 | 00:00:00 | | 2002-12-31 | 354,200 | 25.84 | 25.84 | 25.45 | 25.81 | 00:00:00 | | 2003-01-02 | 516,900 | 25.84 | 26.18 | 25.70 | 26.18 | 00:00:00 | | 2003-01-03 | 318,200 | 26.37 | 26.61 | 26.01 | 26.45 | 00:00:00 | | 2003-01-06 | 796,000 | 26.60 | 27.29 | 26.60 | 27.23 | 00:00:00 | | 2003-01-07 | 432,900 | 27.25 | 27.29 | 26.27 | 26.50 | 00:00:00 | | 2003-01-08 | 569,100 | 26.51 | 26.74 | 26.27 | 26.60 | 00:00:00 | | 2003-01-09 | 404,700 | 26.61 | 26.97 | 26.48 | 26.65 | 00:00:00 | | 2003-01-10 | 551,200 | 26.65 | 26.65 | 26.26 | 26.35 | 00:00:00 | | 2003-01-13 | 553,200 | 26.35 | 26.35 | 26.01 | 26.12 | 00:00:00 | | 2003-01-14 | 578,400 | 26.13 | 26.31 | 25.87 | 26.00 | 00:00:00 | | 2003-01-15 | 559,200 | 26.00 | 26.17 | 25.73 | 26.14 | 00:00:00 | | 2003-01-16 | 315,400 | 26.34 | 26.57 | 26.20 | 26.41 | 00:00:00 | | 2003-01-17 | 260,400 | 26.41 | 26.46 | 26.10 | 26.20 | 00:00:00 | | 2003-01-21 | 440,400 | 26.30 | 26.49 | 25.97 | 26.11 | 00:00:00 | | 2003-01-22 | 518,800 | 26.41 | 26.41 | 25.56 | 25.81 | 00:00:00 | | 2003-01-23 | 344,700 | 25.90 | 26.27 | 25.82 | 26.19 | 00:00:00 | | 2003-01-24 | 385,800 | 26.21 | 26.21 | 25.71 | 25.80 | 00:00:00 | | 2003-01-27 | 680,100 | 25.55 | 25.65 | 25.01 | 25.11 | 00:00:00 | | 2003-01-28 | 867,000 | 25.61 | 26.50 | 25.61 | 26.44 | 00:00:00 | | 2003-01-29 | 1,027,800 | 26.50 | 27.09 | 26.35 | 26.85 | 00:00:00 | | 2003-01-30 | 506,700 | 27.05 | 27.12 | 26.45 | 26.55 | 00:00:00 | | 2003-01-31 | 601,500 | 26.65 | 26.86 | 26.65 | 26.83 | 00:00:00 | | 2003-02-03 | 420,800 | 26.87 | 27.15 | 26.65 | 27.15 | 00:00:00 | | 2003-02-04 | 415,400 | 27.05 | 27.05 | 26.85 | 26.97 | 00:00:00 | | 2003-02-05 | 318,300 | 27.07 | 27.07 | 26.40 | 26.80 | 00:00:00 | | 2003-02-06 | 349,800 | 26.65 | 26.90 | 26.47 | 26.62 | 00:00:00 | | 2003-02-07 | 237,600 | 26.58 | 26.62 | 26.06 | 26.22 | 00:00:00 | | 2003-02-10 | 363,300 | 26.32 | 26.57 | 26.00 | 26.20 | 00:00:00 | | 2003-02-11 | 422,100 | 26.28 | 26.36 | 25.75 | 25.97 | 00:00:00 | | 2003-02-12 | 333,400 | 26.02 | 26.02 | 25.04 | 25.04 | 00:00:00 | | 2003-02-13 | 438,000 | 24.65 | 25.52 | 24.61 | 25.40 | 00:00:00 | | 2003-02-14 | 687,900 | 25.40 | 26.10 | 25.36 | 25.47 | 00:00:00 | | 2003-02-18 | 412,200 | 25.62 | 25.78 | 25.36 | 25.46 | 00:00:00 | | 2003-02-19 | 380,700 | 25.60 | 25.65 | 25.32 | 25.39 | 00:00:00 | | 2003-02-20 | 446,700 | 25.54 | 25.79 | 25.44 | 25.65 | 00:00:00 | | 2003-02-21 | 328,000 | 26.25 | 26.37 | 25.93 | 26.37 | 00:00:00 | | 2003-02-24 | 457,600 | 26.37 | 26.63 | 26.14 | 26.35 | 00:00:00 | | 2003-02-25 | 383,100 | 26.20 | 26.69 | 26.19 | 26.47 | 00:00:00 | | 2003-02-26 | 332,600 | 26.55 | 26.59 | 26.21 | 26.53 | 00:00:00 | | 2003-02-27 | 366,900 | 26.65 | 26.70 | 26.30 | 26.46 | 00:00:00 | | 2003-02-28 | 410,800 | 26.80 | 26.97 | 26.48 | 26.97 | 00:00:00 | | 2003-03-03 | 318,600 | 26.99 | 26.99 | 26.75 | 26.90 | 00:00:00 | | 2003-03-04 | 379,200 | 27.00 | 27.14 | 26.90 | 26.95 | 00:00:00 | | 2003-03-05 | 309,900 | 26.90 | 26.99 | 26.58 | 26.89 | 00:00:00 | | 2003-03-06 | 447,300 | 26.85 | 26.85 | 26.41 | 26.55 | 00:00:00 | | 2003-03-07 | 435,300 | 26.50 | 27.04 | 26.50 | 27.03 | 00:00:00 | | 2003-03-10 | 390,600 | 27.03 | 27.05 | 26.70 | 26.98 | 00:00:00 | | 2003-03-11 | 854,100 | 26.80 | 26.97 | 26.45 | 26.58 | 00:00:00 | | 2003-03-12 | 842,000 | 26.95 | 26.95 | 26.36 | 26.80 | 00:00:00 | | 2003-03-13 | 767,200 | 26.85 | 27.45 | 26.76 | 27.30 | 00:00:00 | | 2003-03-14 | 612,300 | 27.30 | 27.40 | 26.90 | 26.94 | 00:00:00 | | 2003-03-17 | 576,600 | 26.95 | 27.17 | 26.60 | 27.00 | 00:00:00 | | 2003-03-18 | 595,400 | 27.10 | 27.38 | 26.84 | 27.38 | 00:00:00 | | 2003-03-19 | 270,300 | 27.45 | 27.49 | 27.25 | 27.46 | 00:00:00 | | 2003-03-20 | 474,900 | 27.46 | 27.49 | 27.16 | 27.41 | 00:00:00 | | 2003-03-21 | 397,400 | 27.50 | 27.50 | 27.35 | 27.39 | 00:00:00 | | 2003-03-24 | 480,000 | 27.27 | 27.29 | 26.90 | 27.00 | 00:00:00 | | 2003-03-25 | 243,300 | 27.06 | 27.47 | 27.05 | 27.46 | 00:00:00 | | 2003-03-26 | 321,300 | 27.46 | 27.48 | 27.05 | 27.11 | 00:00:00 | | 2003-03-27 | 576,600 | 27.15 | 27.96 | 27.08 | 27.70 | 00:00:00 | | 2003-03-28 | 585,400 | 27.71 | 28.13 | 27.70 | 28.11 | 00:00:00 | | 2003-03-31 | 460,200 | 28.15 | 28.30 | 27.85 | 27.92 | 00:00:00 | | 2003-04-01 | 474,000 | 28.10 | 28.22 | 27.90 | 28.10 | 00:00:00 | | 2003-04-02 | 409,000 | 28.24 | 28.40 | 28.10 | 28.39 | 00:00:00 | | 2003-04-03 | 605,700 | 28.39 | 28.81 | 28.30 | 28.40 | 00:00:00 | | 2003-04-04 | 337,500 | 28.40 | 28.45 | 28.05 | 28.24 | 00:00:00 | | 2003-04-07 | 342,300 | 28.35 | 28.58 | 28.00 | 28.12 | 00:00:00 | | 2003-04-08 | 530,700 | 28.11 | 28.33 | 27.82 | 28.29 | 00:00:00 | | 2003-04-09 | 330,900 | 28.29 | 28.64 | 28.25 | 28.25 | 00:00:00 | | 2003-04-10 | 596,400 | 28.15 | 28.23 | 27.85 | 28.00 | 00:00:00 | | 2003-04-11 | 180,000 | 28.10 | 28.25 | 27.94 | 28.02 | 00:00:00 | | 2003-04-14 | 234,400 | 28.00 | 28.31 | 28.00 | 28.25 | 00:00:00 | | 2003-04-15 | 258,800 | 28.25 | 28.42 | 28.05 | 28.41 | 00:00:00 | | 2003-04-16 | 254,400 | 28.42 | 28.56 | 27.91 | 28.08 | 00:00:00 | | 2003-04-17 | 387,900 | 28.10 | 28.27 | 27.98 | 27.99 | 00:00:00 | | 2003-04-21 | 356,400 | 28.20 | 28.60 | 28.17 | 28.60 | 00:00:00 | | 2003-04-22 | 858,000 | 28.75 | 29.39 | 28.62 | 29.27 | 00:00:00 | | 2003-04-23 | 636,000 | 29.80 | 29.82 | 29.39 | 29.64 | 00:00:00 | | 2003-04-24 | 690,600 | 29.80 | 29.80 | 29.10 | 29.25 | 00:00:00 | | 2003-04-25 | 507,300 | 29.55 | 29.55 | 29.08 | 29.39 | 00:00:00 | | 2003-04-28 | 407,200 | 29.55 | 29.97 | 29.52 | 29.82 | 00:00:00 | | 2003-04-29 | 603,300 | 29.90 | 29.90 | 29.23 | 29.30 | 00:00:00 | | 2003-04-30 | 701,700 | 29.45 | 29.89 | 29.27 | 29.76 | 00:00:00 | | 2003-05-01 | 411,300 | 29.70 | 29.76 | 29.36 | 29.56 | 00:00:00 | | 2003-05-02 | 281,400 | 29.49 | 29.94 | 29.48 | 29.94 | 00:00:00 | | 2003-05-05 | 576,600 | 29.96 | 30.06 | 29.88 | 30.00 | 00:00:00 | | 2003-05-06 | 458,100 | 30.00 | 30.00 | 29.49 | 29.77 | 00:00:00 | | 2003-05-07 | 279,300 | 29.70 | 29.96 | 29.57 | 29.79 | 00:00:00 | | 2003-05-08 | 273,000 | 29.79 | 29.94 | 29.55 | 29.65 | 00:00:00 | | 2003-05-09 | 304,200 | 29.75 | 30.04 | 29.61 | 30.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
