Italia markets close in 2 hours 44 minutes

MDU Resources Group, Inc. (MDU)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,17+0,16 (+0,67%)
Alla chiusura: 04:00PM EDT
24,30 +0,13 (+0,54%)
Preborsa: 08:20AM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 202424,1524,3524,0124,1724,17976.100
19 apr 202423,6324,0623,6324,0124,011.106.600
18 apr 202423,7123,8423,5323,6023,60752.200
17 apr 202423,7723,8623,4523,5623,561.529.800
16 apr 202423,7723,7923,4423,6123,61823.600
15 apr 202424,4424,5223,7723,8323,831.020.200
12 apr 202424,3824,6124,0924,1924,191.000.300
11 apr 202424,7124,7124,2524,4524,451.107.000
10 apr 202424,6224,8024,4224,6524,65984.800
09 apr 202425,1925,3025,0125,0725,071.130.600
08 apr 202425,0925,1924,9825,1525,15723.100
05 apr 202424,7925,0524,7024,9824,981.196.100
04 apr 202425,7425,7924,8324,9024,901.916.200
03 apr 202425,3025,6625,2525,6125,612.116.100
02 apr 202425,2425,5325,1225,3025,302.601.400
01 apr 202425,1725,4925,0725,4525,452.744.300
28 mar 202424,5425,2324,4425,2025,203.217.400
27 mar 202423,8224,5923,7524,5024,502.026.000
26 mar 202423,3323,6423,2223,6223,623.232.400
25 mar 202423,0623,2422,9923,2223,22921.000
22 mar 202423,2123,2922,9523,0023,001.010.000
21 mar 202422,9323,1822,8523,1423,14963.300
20 mar 202422,4422,8222,4422,7522,751.079.500
19 mar 202422,2722,5522,2022,5522,551.251.100
18 mar 202422,4522,5722,2022,2222,221.823.500
15 mar 202422,5022,8722,4522,4722,472.662.600
14 mar 202422,6323,3422,4622,6622,661.673.300
13 mar 202422,8423,0322,4622,4822,481.802.900
13 mar 20240.125 Dividendo
12 mar 202422,4122,9822,3822,9422,821.997.000
11 mar 202422,5322,6722,3822,4422,321.249.800
08 mar 202422,2222,6422,1122,5922,472.289.100
07 mar 202422,0322,2221,9722,1522,03979.700
06 mar 202421,8622,0421,7621,9421,821.174.300
05 mar 202421,7922,1321,6021,7121,59882.600
04 mar 202421,7421,8521,5921,8421,72890.600
01 mar 202421,6621,7421,5121,6721,55951.600
29 feb 202421,6721,7421,4821,6821,561.308.400
28 feb 202421,3921,6121,3621,5121,39853.500
27 feb 202421,3621,4121,2421,4021,28932.700
26 feb 202421,2121,2821,0621,2221,10968.100
23 feb 202421,0721,3520,9721,3021,181.127.100
22 feb 202420,9721,0620,7821,0520,94901.700
21 feb 202420,8721,0120,8120,9520,84836.000
20 feb 202420,7821,0220,7120,8620,751.140.800
16 feb 202420,7821,0220,7520,9020,791.351.500
15 feb 202420,8621,0320,7220,8520,741.125.500
14 feb 202420,5320,7720,4020,7520,641.078.700
13 feb 202420,3020,4520,1420,3520,241.829.400
12 feb 202420,3220,6620,3220,6020,491.244.700
09 feb 202419,8620,4419,8620,3620,252.141.100
08 feb 202419,0820,0018,9419,8819,772.119.500
07 feb 202419,5719,7219,4519,6619,55926.000
06 feb 202419,3719,5419,2619,4819,371.031.100
05 feb 202419,5719,6019,3519,3819,271.221.700
02 feb 202419,7719,9419,6119,8119,701.369.200
01 feb 202419,5619,9519,5319,9519,84764.600
31 gen 202419,7519,8519,5119,5119,401.136.800
30 gen 202419,4219,7619,4219,7019,59617.200
29 gen 202419,4419,6119,3519,5719,46677.900
26 gen 202419,5719,6719,3719,4519,341.073.600
25 gen 202419,1619,4619,1419,4519,341.043.200
24 gen 202419,1519,1618,8818,9418,841.158.100
23 gen 202419,3019,3418,8818,9718,87861.700
22 gen 202419,1119,2419,0519,2019,10694.000
19 gen 202419,0019,0918,7919,0118,911.001.200
18 gen 202418,9719,0118,8818,9818,88809.100
17 gen 202418,9119,0218,8518,9418,84909.600
16 gen 202419,3619,3819,0819,1019,00903.800
12 gen 202419,6719,7219,4219,4919,38788.400
11 gen 202419,4719,6019,2919,5419,431.540.400
10 gen 202419,6319,6519,4719,5919,48698.000
09 gen 202419,7019,7019,5519,6619,55625.900
08 gen 202419,4819,7919,4319,7919,681.068.700
05 gen 202419,3519,6319,2919,5219,411.824.100
04 gen 202419,4319,6219,3619,3919,281.125.700
03 gen 202419,5619,6219,3919,5319,421.120.100
02 gen 202419,7019,8419,5819,7119,601.230.000
29 dic 202319,7719,8619,7119,8019,69645.400
28 dic 202319,8019,9919,8019,8519,74643.200
27 dic 202320,0420,0919,8219,8619,75627.500
26 dic 202319,8220,0919,7820,0419,93654.900
22 dic 202319,8419,9819,7519,8119,70637.400
21 dic 202319,7319,9119,5719,7019,59923.900
20 dic 202319,8820,0119,6519,6519,541.162.900
19 dic 202319,6019,9319,6019,8919,781.131.100
18 dic 202319,6219,6219,3619,5419,431.972.100
15 dic 202319,7819,8019,5319,5919,482.822.800
14 dic 202320,0220,2819,8019,8419,731.259.100
13 dic 202319,2119,8919,1419,8819,771.294.300
13 dic 20230.125 Dividendo
12 dic 202319,3819,4119,1719,3319,10891.400
11 dic 202319,3319,4719,2419,3819,15926.300
08 dic 202319,1719,3719,1319,3119,08863.600
07 dic 202319,1719,2219,0419,1718,94730.400
06 dic 202319,1519,2619,0919,1218,89908.200
05 dic 202319,3119,3118,9918,9918,76827.500
04 dic 202319,2419,4419,2419,3319,10741.700
01 dic 202319,1619,3919,0919,3119,081.453.700
30 nov 202319,0019,1818,8619,1418,911.419.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...