Mercado fechado

MDU Resources Group, Inc. (MDU)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
24,01+0,41 (+1,74%)
No fechamento: 04:00PM EDT
23,84 -0,17 (-0,71%)
Pós-fechamento: 06:48PM EDT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202423,6324,0623,6324,0124,011.106.600
18 de abr. de 202423,7123,8423,5323,6023,60752.200
17 de abr. de 202423,7723,8623,4523,5623,561.529.800
16 de abr. de 202423,7723,7923,4423,6123,61823.600
15 de abr. de 202424,4424,5223,7723,8323,831.020.200
12 de abr. de 202424,3824,6124,0924,1924,191.000.300
11 de abr. de 202424,7124,7124,2524,4524,451.107.000
10 de abr. de 202424,6224,8024,4224,6524,65984.800
09 de abr. de 202425,1925,3025,0125,0725,071.130.600
08 de abr. de 202425,0925,1924,9825,1525,15723.100
05 de abr. de 202424,7925,0524,7024,9824,981.196.100
04 de abr. de 202425,7425,7924,8324,9024,901.916.200
03 de abr. de 202425,3025,6625,2525,6125,612.116.100
02 de abr. de 202425,2425,5325,1225,3025,302.601.400
01 de abr. de 202425,1725,4925,0725,4525,452.744.300
28 de mar. de 202424,5425,2324,4425,2025,203.217.400
27 de mar. de 202423,8224,5923,7524,5024,502.026.000
26 de mar. de 202423,3323,6423,2223,6223,623.232.400
25 de mar. de 202423,0623,2422,9923,2223,22921.000
22 de mar. de 202423,2123,2922,9523,0023,001.010.000
21 de mar. de 202422,9323,1822,8523,1423,14963.300
20 de mar. de 202422,4422,8222,4422,7522,751.079.500
19 de mar. de 202422,2722,5522,2022,5522,551.251.100
18 de mar. de 202422,4522,5722,2022,2222,221.823.500
15 de mar. de 202422,5022,8722,4522,4722,472.662.600
14 de mar. de 202422,6323,3422,4622,6622,661.673.300
13 de mar. de 202422,8423,0322,4622,4822,481.802.900
13 de mar. de 20240.125 Dividendo
12 de mar. de 202422,4122,9822,3822,9422,821.997.000
11 de mar. de 202422,5322,6722,3822,4422,321.249.800
08 de mar. de 202422,2222,6422,1122,5922,472.289.100
07 de mar. de 202422,0322,2221,9722,1522,03979.700
06 de mar. de 202421,8622,0421,7621,9421,821.174.300
05 de mar. de 202421,7922,1321,6021,7121,59882.600
04 de mar. de 202421,7421,8521,5921,8421,72890.600
01 de mar. de 202421,6621,7421,5121,6721,55951.600
29 de fev. de 202421,6721,7421,4821,6821,561.308.400
28 de fev. de 202421,3921,6121,3621,5121,39853.500
27 de fev. de 202421,3621,4121,2421,4021,28932.700
26 de fev. de 202421,2121,2821,0621,2221,10968.100
23 de fev. de 202421,0721,3520,9721,3021,181.127.100
22 de fev. de 202420,9721,0620,7821,0520,94901.700
21 de fev. de 202420,8721,0120,8120,9520,84836.000
20 de fev. de 202420,7821,0220,7120,8620,751.140.800
16 de fev. de 202420,7821,0220,7520,9020,791.351.500
15 de fev. de 202420,8621,0320,7220,8520,741.125.500
14 de fev. de 202420,5320,7720,4020,7520,641.078.700
13 de fev. de 202420,3020,4520,1420,3520,241.829.400
12 de fev. de 202420,3220,6620,3220,6020,491.244.700
09 de fev. de 202419,8620,4419,8620,3620,252.141.100
08 de fev. de 202419,0820,0018,9419,8819,772.119.500
07 de fev. de 202419,5719,7219,4519,6619,55926.000
06 de fev. de 202419,3719,5419,2619,4819,371.031.100
05 de fev. de 202419,5719,6019,3519,3819,271.221.700
02 de fev. de 202419,7719,9419,6119,8119,701.369.200
01 de fev. de 202419,5619,9519,5319,9519,84764.600
31 de jan. de 202419,7519,8519,5119,5119,401.136.800
30 de jan. de 202419,4219,7619,4219,7019,59617.200
29 de jan. de 202419,4419,6119,3519,5719,46677.900
26 de jan. de 202419,5719,6719,3719,4519,341.073.600
25 de jan. de 202419,1619,4619,1419,4519,341.043.200
24 de jan. de 202419,1519,1618,8818,9418,841.158.100
23 de jan. de 202419,3019,3418,8818,9718,87861.700
22 de jan. de 202419,1119,2419,0519,2019,10694.000
19 de jan. de 202419,0019,0918,7919,0118,911.001.200
18 de jan. de 202418,9719,0118,8818,9818,88809.100
17 de jan. de 202418,9119,0218,8518,9418,84909.600
16 de jan. de 202419,3619,3819,0819,1019,00903.800
12 de jan. de 202419,6719,7219,4219,4919,38788.400
11 de jan. de 202419,4719,6019,2919,5419,431.540.400
10 de jan. de 202419,6319,6519,4719,5919,48698.000
09 de jan. de 202419,7019,7019,5519,6619,55625.900
08 de jan. de 202419,4819,7919,4319,7919,681.068.700
05 de jan. de 202419,3519,6319,2919,5219,411.824.100
04 de jan. de 202419,4319,6219,3619,3919,281.125.700
03 de jan. de 202419,5619,6219,3919,5319,421.120.100
02 de jan. de 202419,7019,8419,5819,7119,601.230.000
29 de dez. de 202319,7719,8619,7119,8019,69645.400
28 de dez. de 202319,8019,9919,8019,8519,74643.200
27 de dez. de 202320,0420,0919,8219,8619,75627.500
26 de dez. de 202319,8220,0919,7820,0419,93654.900
22 de dez. de 202319,8419,9819,7519,8119,70637.400
21 de dez. de 202319,7319,9119,5719,7019,59923.900
20 de dez. de 202319,8820,0119,6519,6519,541.162.900
19 de dez. de 202319,6019,9319,6019,8919,781.131.100
18 de dez. de 202319,6219,6219,3619,5419,431.972.100
15 de dez. de 202319,7819,8019,5319,5919,482.822.800
14 de dez. de 202320,0220,2819,8019,8419,731.259.100
13 de dez. de 202319,2119,8919,1419,8819,771.294.300
13 de dez. de 20230.125 Dividendo
12 de dez. de 202319,3819,4119,1719,3319,10891.400
11 de dez. de 202319,3319,4719,2419,3819,15926.300
08 de dez. de 202319,1719,3719,1319,3119,08863.600
07 de dez. de 202319,1719,2219,0419,1718,94730.400
06 de dez. de 202319,1519,2619,0919,1218,89908.200
05 de dez. de 202319,3119,3118,9918,9918,76827.500
04 de dez. de 202319,2419,4419,2419,3319,10741.700
01 de dez. de 202319,1619,3919,0919,3119,081.453.700
30 de nov. de 202319,0019,1818,8619,1418,911.419.200
29 de nov. de 202319,1019,2518,8918,9218,701.184.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...