U.S. markets open in 4 hours 58 minutes
F S&P 500
5,548.75 +11.75 (+0.21%) F Dow Jones
39,532.00 +6.00 (+0.02%) F Nasdaq
20,052.50 +80.25 (+0.40%) E-mini Russell 2000 Index Futur
2,045.70 +0.80 (+0.04%) Petróleo
81.04 +0.21 (+0.26%) Oro
2,325.90 -4.90 (-0.21%)
MDU Resources Group, Inc. (MDU)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 25.59 | 25.64 | 25.31 | 25.37 | 25.37 | 1,092,300 |
| 24 jun 2024 | 25.34 | 25.76 | 25.23 | 25.65 | 25.65 | 1,765,500 |
| 21 jun 2024 | 25.23 | 25.35 | 24.88 | 25.27 | 25.27 | 3,944,900 |
| 20 jun 2024 | 25.18 | 25.34 | 25.10 | 25.20 | 25.20 | 1,526,800 |
| 18 jun 2024 | 24.72 | 25.22 | 24.72 | 25.18 | 25.18 | 1,287,100 |
| 17 jun 2024 | 24.42 | 24.82 | 24.35 | 24.78 | 24.78 | 1,133,200 |
| 14 jun 2024 | 24.53 | 24.53 | 24.10 | 24.48 | 24.48 | 1,055,700 |
| 13 jun 2024 | 24.81 | 24.90 | 24.63 | 24.76 | 24.76 | 661,100 |
| 13 jun 2024 | 0.125 Dividendo | |||||
| 12 jun 2024 | 25.12 | 25.38 | 24.92 | 25.02 | 24.90 | 938,900 |
| 11 jun 2024 | 24.62 | 24.87 | 24.44 | 24.79 | 24.67 | 914,700 |
| 10 jun 2024 | 24.44 | 24.95 | 24.35 | 24.82 | 24.70 | 1,414,400 |
| 07 jun 2024 | 24.29 | 24.54 | 24.22 | 24.47 | 24.35 | 655,500 |
| 06 jun 2024 | 24.45 | 24.51 | 24.33 | 24.39 | 24.27 | 847,100 |
| 05 jun 2024 | 24.23 | 24.52 | 24.04 | 24.46 | 24.34 | 881,800 |
| 04 jun 2024 | 24.75 | 24.89 | 24.10 | 24.24 | 24.12 | 1,311,800 |
| 03 jun 2024 | 25.25 | 25.35 | 24.93 | 24.96 | 24.84 | 1,114,100 |
| 31 may 2024 | 25.33 | 25.41 | 25.05 | 25.24 | 25.11 | 1,860,900 |
| 30 may 2024 | 24.89 | 25.28 | 24.76 | 25.23 | 25.10 | 1,102,100 |
| 29 may 2024 | 24.97 | 25.06 | 24.70 | 24.78 | 24.66 | 1,126,300 |
| 28 may 2024 | 25.27 | 25.60 | 25.18 | 25.23 | 25.10 | 1,152,500 |
| 24 may 2024 | 25.26 | 25.29 | 25.07 | 25.22 | 25.09 | 1,356,400 |
| 23 may 2024 | 25.34 | 25.40 | 25.11 | 25.19 | 25.06 | 958,900 |
| 22 may 2024 | 25.63 | 25.67 | 25.32 | 25.36 | 25.23 | 1,014,700 |
| 21 may 2024 | 25.82 | 25.99 | 25.73 | 25.80 | 25.67 | 1,238,500 |
| 20 may 2024 | 25.76 | 25.87 | 25.57 | 25.87 | 25.74 | 1,770,000 |
| 17 may 2024 | 25.10 | 25.52 | 25.08 | 25.48 | 25.35 | 1,134,900 |
| 16 may 2024 | 25.25 | 25.28 | 24.93 | 25.10 | 24.97 | 1,586,200 |
| 15 may 2024 | 25.28 | 25.32 | 25.03 | 25.28 | 25.15 | 691,000 |
| 14 may 2024 | 25.42 | 25.44 | 24.84 | 25.06 | 24.93 | 1,020,600 |
| 13 may 2024 | 25.58 | 25.72 | 25.28 | 25.28 | 25.15 | 697,800 |
| 10 may 2024 | 25.69 | 25.69 | 25.42 | 25.52 | 25.39 | 608,800 |
| 09 may 2024 | 25.57 | 25.64 | 25.43 | 25.55 | 25.42 | 1,206,400 |
| 08 may 2024 | 25.32 | 25.51 | 25.31 | 25.41 | 25.28 | 817,400 |
| 07 may 2024 | 25.57 | 25.60 | 25.40 | 25.40 | 25.27 | 1,571,000 |
| 06 may 2024 | 25.25 | 25.53 | 25.11 | 25.43 | 25.30 | 1,322,300 |
| 03 may 2024 | 25.20 | 25.31 | 24.91 | 25.06 | 24.93 | 1,226,200 |
| 02 may 2024 | 25.32 | 25.34 | 24.78 | 25.08 | 24.95 | 1,564,700 |
| 01 may 2024 | 24.71 | 25.19 | 24.59 | 24.86 | 24.74 | 1,072,800 |
| 30 abr 2024 | 24.85 | 24.97 | 24.60 | 24.70 | 24.58 | 861,500 |
| 29 abr 2024 | 24.75 | 25.06 | 24.74 | 25.00 | 24.88 | 1,481,700 |
| 26 abr 2024 | 24.76 | 24.93 | 24.66 | 24.67 | 24.55 | 809,900 |
| 25 abr 2024 | 24.67 | 24.81 | 24.42 | 24.80 | 24.68 | 759,100 |
| 24 abr 2024 | 24.45 | 24.72 | 24.40 | 24.69 | 24.57 | 815,500 |
| 23 abr 2024 | 24.22 | 24.62 | 24.18 | 24.50 | 24.38 | 925,600 |
| 22 abr 2024 | 24.15 | 24.35 | 24.01 | 24.17 | 24.05 | 976,100 |
| 19 abr 2024 | 23.63 | 24.06 | 23.63 | 24.01 | 23.89 | 1,106,600 |
| 18 abr 2024 | 23.71 | 23.84 | 23.53 | 23.60 | 23.48 | 752,200 |
| 17 abr 2024 | 23.77 | 23.86 | 23.45 | 23.56 | 23.44 | 1,529,800 |
| 16 abr 2024 | 23.77 | 23.79 | 23.44 | 23.61 | 23.49 | 823,600 |
| 15 abr 2024 | 24.44 | 24.52 | 23.77 | 23.83 | 23.71 | 1,020,200 |
| 12 abr 2024 | 24.38 | 24.61 | 24.09 | 24.19 | 24.07 | 1,000,300 |
| 11 abr 2024 | 24.71 | 24.71 | 24.25 | 24.45 | 24.33 | 1,107,000 |
| 10 abr 2024 | 24.62 | 24.80 | 24.42 | 24.65 | 24.53 | 984,800 |
| 09 abr 2024 | 25.19 | 25.30 | 25.01 | 25.07 | 24.94 | 1,130,600 |
| 08 abr 2024 | 25.09 | 25.19 | 24.98 | 25.15 | 25.02 | 723,100 |
| 05 abr 2024 | 24.79 | 25.05 | 24.70 | 24.98 | 24.86 | 1,196,100 |
| 04 abr 2024 | 25.74 | 25.79 | 24.83 | 24.90 | 24.78 | 1,916,200 |
| 03 abr 2024 | 25.30 | 25.66 | 25.25 | 25.61 | 25.48 | 2,116,100 |
| 02 abr 2024 | 25.24 | 25.53 | 25.12 | 25.30 | 25.17 | 2,601,400 |
| 01 abr 2024 | 25.17 | 25.49 | 25.07 | 25.45 | 25.32 | 2,744,300 |
| 28 mar 2024 | 24.54 | 25.23 | 24.44 | 25.20 | 25.07 | 3,217,400 |
| 27 mar 2024 | 23.82 | 24.59 | 23.75 | 24.50 | 24.38 | 2,026,000 |
| 26 mar 2024 | 23.33 | 23.64 | 23.22 | 23.62 | 23.50 | 3,232,400 |
| 25 mar 2024 | 23.06 | 23.24 | 22.99 | 23.22 | 23.10 | 921,000 |
| 22 mar 2024 | 23.21 | 23.29 | 22.95 | 23.00 | 22.89 | 1,010,000 |
| 21 mar 2024 | 22.93 | 23.18 | 22.85 | 23.14 | 23.02 | 963,300 |
| 20 mar 2024 | 22.44 | 22.82 | 22.44 | 22.75 | 22.64 | 1,079,500 |
| 19 mar 2024 | 22.27 | 22.55 | 22.20 | 22.55 | 22.44 | 1,251,100 |
| 18 mar 2024 | 22.45 | 22.57 | 22.20 | 22.22 | 22.11 | 1,823,500 |
| 15 mar 2024 | 22.50 | 22.87 | 22.45 | 22.47 | 22.36 | 2,662,600 |
| 14 mar 2024 | 22.63 | 23.34 | 22.46 | 22.66 | 22.55 | 1,673,300 |
| 13 mar 2024 | 22.84 | 23.03 | 22.46 | 22.48 | 22.37 | 1,802,900 |
| 13 mar 2024 | 0.125 Dividendo | |||||
| 12 mar 2024 | 22.41 | 22.98 | 22.38 | 22.94 | 22.70 | 1,997,000 |
| 11 mar 2024 | 22.53 | 22.67 | 22.38 | 22.44 | 22.21 | 1,249,800 |
| 08 mar 2024 | 22.22 | 22.64 | 22.11 | 22.59 | 22.35 | 2,289,100 |
| 07 mar 2024 | 22.03 | 22.22 | 21.97 | 22.15 | 21.92 | 979,700 |
| 06 mar 2024 | 21.86 | 22.04 | 21.76 | 21.94 | 21.71 | 1,174,300 |
| 05 mar 2024 | 21.79 | 22.13 | 21.60 | 21.71 | 21.48 | 882,600 |
| 04 mar 2024 | 21.74 | 21.85 | 21.59 | 21.84 | 21.61 | 890,600 |
| 01 mar 2024 | 21.66 | 21.74 | 21.51 | 21.67 | 21.44 | 951,600 |
| 29 feb 2024 | 21.67 | 21.74 | 21.48 | 21.68 | 21.45 | 1,308,400 |
| 28 feb 2024 | 21.39 | 21.61 | 21.36 | 21.51 | 21.29 | 853,500 |
| 27 feb 2024 | 21.36 | 21.41 | 21.24 | 21.40 | 21.18 | 932,700 |
| 26 feb 2024 | 21.21 | 21.28 | 21.06 | 21.22 | 21.00 | 968,100 |
| 23 feb 2024 | 21.07 | 21.35 | 20.97 | 21.30 | 21.08 | 1,127,100 |
| 22 feb 2024 | 20.97 | 21.06 | 20.78 | 21.05 | 20.83 | 901,700 |
| 21 feb 2024 | 20.87 | 21.01 | 20.81 | 20.95 | 20.73 | 836,000 |
| 20 feb 2024 | 20.78 | 21.02 | 20.71 | 20.86 | 20.64 | 1,140,800 |
| 16 feb 2024 | 20.78 | 21.02 | 20.75 | 20.90 | 20.68 | 1,351,500 |
| 15 feb 2024 | 20.86 | 21.03 | 20.72 | 20.85 | 20.63 | 1,125,500 |
| 14 feb 2024 | 20.53 | 20.77 | 20.40 | 20.75 | 20.53 | 1,078,700 |
| 13 feb 2024 | 20.30 | 20.45 | 20.14 | 20.35 | 20.14 | 1,829,400 |
| 12 feb 2024 | 20.32 | 20.66 | 20.32 | 20.60 | 20.39 | 1,244,700 |
| 09 feb 2024 | 19.86 | 20.44 | 19.86 | 20.36 | 20.15 | 2,141,100 |
| 08 feb 2024 | 19.08 | 20.00 | 18.94 | 19.88 | 19.67 | 2,119,500 |
| 07 feb 2024 | 19.57 | 19.72 | 19.45 | 19.66 | 19.46 | 926,000 |
| 06 feb 2024 | 19.37 | 19.54 | 19.26 | 19.48 | 19.28 | 1,031,100 |
| 05 feb 2024 | 19.57 | 19.60 | 19.35 | 19.38 | 19.18 | 1,221,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.