MDU Resources Group Inc. Common Stock (Holding Company)のデータ

MDU Resources Group Inc. Common Stock (Holding Company)の基本情報

名前 MDU Resources Group Inc. Common Stock (Holding Company)
ティッカー MDU
国 United States
上場年 nan
セクター Basic Industries

MDU Resources Group Inc. Common Stock (Holding Company)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.2 27.71 27.84 27.95 1031400.0 27.95
2021-02-12 27.89 27.2 27.4 27.79 682300.0 27.79
2021-02-11 27.61 27.17 27.41 27.35 817800.0 27.35
2021-02-10 27.58 27.14 27.55 27.41 633100.0 27.41
2021-02-09 27.66 27.24 27.31 27.48 575600.0 27.48
2021-02-08 27.47 26.94 27.09 27.13 1027100.0 27.13
2021-02-05 27.23 26.74 27.13 26.81 877100.0 26.81
2021-02-04 27.64 26.79 26.91 26.99 1041600.0 26.99
2021-02-03 27.09 26.55 26.72 26.97 1242800.0 26.97
2021-02-02 27.15 26.78 27.0 26.95 895100.0 26.95
2021-02-01 26.85 26.13 26.45 26.78 728500.0 26.78
2021-01-29 26.89 26.18 26.68 26.29 1954400.0 26.29
2021-01-28 27.15 26.41 26.53 26.87 921500.0 26.87
2021-01-27 26.49 25.91 26.26 26.25 1231200.0 26.25
2021-01-26 27.74 26.66 27.72 26.69 1227700.0 26.69
2021-01-25 28.16 27.47 27.75 27.7 764800.0 27.7
2021-01-22 27.81 27.19 27.39 27.73 972000.0 27.73
2021-01-21 28.2 27.46 28.0 27.57 727500.0 27.57
2021-01-20 28.22 27.61 27.62 28.12 776900.0 28.12
2021-01-19 28.07 27.6 28.0 27.66 822900.0 27.66
2021-01-15 28.07 27.0 27.58 27.81 952400.0 27.81
2021-01-14 28.02 27.45 27.58 27.83 939400.0 27.83
2021-01-13 27.91 27.4 27.67 27.55 795200.0 27.55
2021-01-12 27.75 26.82 26.96 27.67 1030000.0 27.67
2021-01-11 27.07 26.65 26.73 27.0 745700.0 27.0
2021-01-08 26.9 26.37 26.86 26.73 998500.0 26.73
2021-01-07 27.43 26.71 27.33 26.71 1466900.0 26.71
2021-01-06 27.41 26.28 26.36 27.15 1354500.0 27.15
2021-01-05 26.1 25.47 25.69 25.85 1172900.0 25.85
2021-01-04 26.5 25.42 26.4 25.69 1090500.0 25.69
2020-12-31 26.44 25.79 25.95 26.34 851400.0 26.34
2020-12-30 26.15 25.55 25.55 25.9 789800.0 25.9
2020-12-29 26.32 25.55 26.17 25.58 691400.0 25.58
2020-12-28 26.28 25.75 25.77 26.14 602000.0 26.14
2020-12-24 25.81 25.52 25.81 25.75 293700.0 25.75
2020-12-23 25.93 25.53 25.71 25.67 822400.0 25.67
2020-12-22 25.55 24.82 25.0 25.5 874700.0 25.5
2020-12-21 25.45 24.77 25.39 25.04 1085400.0 25.04
2020-12-18 26.54 25.57 26.38 25.79 4123900.0 25.79
2020-12-17 26.34 26.03 26.07 26.23 933900.0 26.23
2020-12-16 26.27 25.79 26.2 25.93 816700.0 25.93
2020-12-15 26.15 25.47 25.68 26.02 957200.0 26.02
2020-12-14 26.03 25.35 25.67 25.47 1414900.0 25.47
2020-12-11 24.88 24.44 24.44 24.78 720200.0 24.78
2020-12-10 24.85 24.29 24.54 24.74 759000.0 24.74
2020-12-09 24.83 24.43 24.61 24.54 930600.0 24.54
2020-12-08 25.11 24.69 24.77 24.74 885500.0 24.53
2020-12-07 25.19 24.78 25.06 24.91 857200.0 24.7
2020-12-04 25.43 24.96 25.04 25.21 1000800.0 24.99
2020-12-03 25.23 24.63 25.0 24.95 812100.0 24.74
2020-12-02 25.37 24.77 25.2 24.96 1042500.0 24.75
2020-12-01 25.43 25.04 25.05 25.2 898200.0 24.98
2020-11-30 25.67 24.93 25.45 24.94 1435400.0 24.73
2020-11-27 25.72 25.2 25.67 25.5 318100.0 25.28
2020-11-25 26.25 25.75 25.97 25.89 781900.0 25.67
2020-11-24 26.08 25.07 25.14 25.97 982200.0 25.75
2020-11-23 25.19 24.65 24.74 24.98 760900.0 24.76
2020-11-20 24.98 24.56 24.71 24.68 540900.0 24.47
2020-11-19 25.02 24.31 24.85 24.7 730000.0 24.49
2020-11-18 25.6 24.89 25.53 24.89 983500.0 24.68
2020-11-17 25.75 24.93 25.23 25.52 748400.0 25.3
2020-11-16 25.5 24.96 25.32 25.47 792000.0 25.25
2020-11-13 24.96 24.48 24.75 24.85 796800.0 24.64
2020-11-12 24.92 23.91 24.92 24.42 1113600.0 24.21
2020-11-11 25.97 24.81 25.89 24.99 1320700.0 24.77
2020-11-10 26.31 25.12 25.12 25.86 1210500.0 25.64
2020-11-09 25.45 24.08 24.12 25.12 2137500.0 24.9
2020-11-06 23.73 22.89 23.32 23.26 924100.0 23.06
2020-11-05 24.1 23.07 23.85 23.32 1338000.0 23.12
2020-11-04 24.83 23.77 24.25 23.82 1127800.0 23.61
2020-11-03 24.69 24.36 24.43 24.48 968000.0 24.27
2020-11-02 24.22 23.67 24.02 24.06 815100.0 23.85
2020-10-30 23.79 23.12 23.25 23.76 2303200.0 23.56
2020-10-29 23.51 22.63 22.85 23.33 1004800.0 23.13
2020-10-28 23.48 22.97 23.28 23.02 1260000.0 22.82
2020-10-27 24.25 23.73 23.99 23.81 1120700.0 23.61
2020-10-26 24.41 23.79 24.39 24.07 899300.0 23.86
2020-10-23 24.77 24.23 24.37 24.77 1025400.0 24.56
2020-10-22 24.18 23.57 23.74 24.16 789900.0 23.95
2020-10-21 23.99 23.48 23.51 23.72 777000.0 23.52
2020-10-20 23.9 23.35 23.79 23.58 1012100.0 23.38
2020-10-19 24.18 23.45 24.18 23.56 849200.0 23.36
2020-10-16 24.17 23.73 23.74 24.11 1323100.0 23.9
2020-10-15 23.84 22.73 22.87 23.72 1045600.0 23.52
2020-10-14 23.64 23.03 23.12 23.05 783700.0 22.85
2020-10-13 23.55 23.02 23.44 23.18 1157900.0 22.98
2020-10-12 23.77 23.21 23.25 23.69 1527000.0 23.49
2020-10-09 23.93 23.18 23.81 23.27 824100.0 23.07
2020-10-08 23.74 23.18 23.28 23.68 1246100.0 23.48
2020-10-07 23.37 22.91 23.28 23.1 1018300.0 22.9
2020-10-06 23.78 22.97 23.3 23.08 1130400.0 22.88
2020-10-05 23.07 22.74 22.91 22.96 627200.0 22.76
2020-10-02 22.92 21.98 21.98 22.78 780300.0 22.58
2020-10-01 22.68 22.13 22.5 22.41 808900.0 22.22
2020-09-30 22.58 22.21 22.28 22.5 1399900.0 22.31
2020-09-29 22.59 22.02 22.45 22.21 849800.0 22.02
2020-09-28 22.68 22.31 22.6 22.45 888500.0 22.26
2020-09-25 22.41 21.93 21.93 22.18 1276600.0 21.99
2020-09-24 22.42 21.41 21.79 22.12 1260200.0 21.93
2020-09-23 22.81 21.83 22.6 21.83 1707300.0 21.64
2020-09-22 22.97 22.22 22.59 22.6 1405300.0 22.41
2020-09-21 22.51 22.11 22.45 22.43 1628700.0 22.24
2020-09-18 23.66 22.69 23.63 22.85 5721700.0 22.65
2020-09-17 24.08 23.46 23.94 23.6 1434100.0 23.4
2020-09-16 24.59 23.75 23.88 24.34 1344700.0 24.13
2020-09-15 24.02 23.67 23.74 23.79 788900.0 23.59
2020-09-14 23.76 23.19 23.25 23.63 871900.0 23.43
2020-09-11 23.39 22.93 23.32 23.23 939600.0 23.03
2020-09-10 23.71 23.23 23.71 23.29 995500.0 23.09
2020-09-09 23.92 23.32 23.49 23.69 1093200.0 23.49
2020-09-08 24.04 23.34 23.98 23.64 1398300.0 23.23
2020-09-04 24.51 23.9 24.45 24.24 851500.0 23.82
2020-09-03 24.69 24.07 24.45 24.19 1001300.0 23.77
2020-09-02 24.41 23.75 23.86 24.32 675300.0 23.9
2020-09-01 23.78 23.02 23.47 23.75 911400.0 23.34
2020-08-31 23.73 23.39 23.66 23.62 934500.0 23.21
2020-08-28 23.72 23.28 23.55 23.69 1023800.0 23.28
2020-08-27 23.79 22.94 22.94 23.5 864400.0 23.09
2020-08-26 23.61 22.94 23.61 22.94 1422600.0 22.54
2020-08-25 23.73 23.13 23.64 23.68 1524300.0 23.27
2020-08-24 23.49 22.41 22.6 23.47 1595400.0 23.06
2020-08-21 22.55 22.05 22.42 22.42 857400.0 22.03
2020-08-20 22.6 22.28 22.47 22.43 815700.0 22.04
2020-08-19 23.21 22.61 22.7 22.71 898700.0 22.32
2020-08-18 22.78 22.33 22.64 22.73 911500.0 22.34
2020-08-17 23.06 22.64 23.02 22.67 948200.0 22.28
2020-08-14 23.22 22.79 23.01 23.02 528200.0 22.62
2020-08-13 23.38 22.96 23.26 23.27 737600.0 22.87
2020-08-12 23.94 23.4 23.72 23.41 1003000.0 23.0
2020-08-11 24.37 23.39 24.0 23.51 698100.0 23.1
2020-08-10 23.92 23.49 23.52 23.8 729000.0 23.39
2020-08-07 23.45 22.91 22.94 23.37 859300.0 22.96
2020-08-06 23.11 22.6 22.66 23.07 1001900.0 22.67
2020-08-05 23.05 22.13 22.56 22.62 2032600.0 22.23
2020-08-04 21.35 20.95 21.14 21.28 1268300.0 20.91
2020-08-03 21.19 20.62 21.0 21.18 986000.0 20.81
2020-07-31 21.42 20.65 21.21 20.98 3817800.0 20.62
2020-07-30 21.85 21.24 21.83 21.33 960200.0 20.96
2020-07-29 22.21 21.68 21.76 22.18 1097800.0 21.8
2020-07-28 22.07 21.53 21.53 21.69 1326500.0 21.31
2020-07-27 21.93 21.47 21.8 21.68 998600.0 21.3
2020-07-24 22.47 21.71 22.13 21.81 608400.0 21.43
2020-07-23 22.29 21.84 22.0 22.07 837100.0 21.69
2020-07-22 21.98 21.33 21.43 21.94 1044100.0 21.56
2020-07-21 21.9 21.31 21.31 21.58 815300.0 21.21
2020-07-20 21.86 21.15 21.86 21.34 636300.0 20.97
2020-07-17 22.1 21.65 21.68 22.0 536900.0 21.62
2020-07-16 21.97 21.39 21.57 21.65 617600.0 21.27
2020-07-15 22.06 21.56 21.92 21.58 896700.0 21.21
2020-07-14 21.59 21.06 21.15 21.35 851200.0 20.98
2020-07-13 21.68 20.94 21.15 21.1 1228200.0 20.73
2020-07-10 21.14 20.44 20.44 21.1 925600.0 20.73
2020-07-09 21.29 20.32 21.29 20.57 859800.0 20.21
2020-07-08 21.61 21.11 21.35 21.33 795400.0 20.96
2020-07-07 21.83 21.36 21.82 21.45 1223300.0 21.08
2020-07-06 22.86 22.04 22.69 22.18 849100.0 21.8
2020-07-02 22.74 22.19 22.49 22.26 596400.0 21.87
2020-07-01 22.52 22.02 22.27 22.12 1259400.0 21.74
2020-06-30 22.31 21.82 21.98 22.18 1136500.0 21.8
2020-06-29 22.09 21.33 21.53 22.07 1077700.0 21.69
2020-06-26 21.73 21.01 21.36 21.09 1573500.0 20.72
2020-06-25 21.51 21.0 21.28 21.44 1082500.0 21.07
2020-06-24 21.51 20.84 21.1 21.35 1378500.0 20.98
2020-06-23 21.96 21.3 21.91 21.39 995600.0 21.02
2020-06-22 21.63 20.72 21.0 21.56 858800.0 21.19
2020-06-19 21.9 21.17 21.72 21.18 2115800.0 20.81
2020-06-18 21.69 21.01 21.15 21.45 1294900.0 21.08
2020-06-17 22.03 21.09 21.97 21.39 931100.0 21.02
2020-06-16 22.38 21.59 21.85 21.89 1340900.0 21.51
2020-06-15 21.21 19.96 20.31 21.1 1363100.0 20.73
2020-06-12 21.64 20.47 21.23 20.93 978700.0 20.57
2020-06-11 21.75 20.31 21.7 20.48 1591600.0 20.13
2020-06-10 23.51 22.53 23.44 22.67 1189200.0 22.28
2020-06-09 24.3 23.54 24.29 23.59 1361900.0 22.98
2020-06-08 24.94 24.14 24.34 24.84 1808800.0 24.19
2020-06-05 24.2 23.13 23.27 23.92 1556200.0 23.3
2020-06-04 22.61 21.99 22.54 22.3 1858600.0 21.72
2020-06-03 23.0 22.52 22.52 22.63 989800.0 22.04
2020-06-02 22.51 22.01 22.09 22.19 886500.0 21.61
2020-06-01 22.21 21.7 21.79 22.0 1040200.0 21.43
2020-05-29 22.12 21.53 21.86 21.76 1175700.0 21.19
2020-05-28 22.84 22.04 22.84 22.1 1621900.0 21.53
2020-05-27 23.25 22.26 22.98 22.47 984100.0 21.89
2020-05-26 22.54 22.0 22.0 22.38 1523500.0 21.8
2020-05-22 21.17 20.6 21.06 21.15 743500.0 20.6
2020-05-21 21.46 20.93 21.03 21.04 1294700.0 20.49
2020-05-20 21.54 20.87 21.28 20.97 1187800.0 20.42
2020-05-19 21.82 21.06 21.74 21.07 1293600.0 20.52
2020-05-18 21.91 20.62 20.63 21.74 1782200.0 21.17
2020-05-15 20.49 19.52 20.01 19.86 4727100.0 19.34
2020-05-14 20.17 18.5 18.88 20.15 2190600.0 19.63
2020-05-13 20.26 18.99 20.16 19.24 1922500.0 18.74
2020-05-12 21.23 20.06 20.83 20.32 1823200.0 19.79
2020-05-11 21.54 20.57 21.45 20.99 1585100.0 20.44
2020-05-08 21.96 20.67 21.06 21.88 1490600.0 21.31
2020-05-07 21.36 20.75 20.85 20.95 1632400.0 20.41
2020-05-06 21.42 20.61 21.34 20.64 1226100.0 20.1
2020-05-05 21.77 21.28 21.42 21.34 1033300.0 20.79
2020-05-04 21.24 20.48 20.82 21.17 1150000.0 20.62
2020-05-01 22.06 20.96 21.67 21.12 1115100.0 20.57
2020-04-30 23.35 22.45 23.3 22.46 1770700.0 21.88
2020-04-29 23.94 23.3 23.73 23.68 2021600.0 23.06
2020-04-28 23.88 23.0 23.6 23.09 1214600.0 22.49
2020-04-27 23.34 22.3 22.32 23.06 799500.0 22.46
2020-04-24 22.39 21.7 22.04 22.27 797000.0 21.69
2020-04-23 22.3 21.86 22.15 21.94 1199300.0 21.37
2020-04-22 22.19 21.36 22.19 21.95 1482200.0 21.38
2020-04-21 21.61 20.93 21.06 21.46 1070300.0 20.9
2020-04-20 22.65 21.61 22.5 21.76 861700.0 21.19
2020-04-17 23.44 22.62 22.89 23.03 851700.0 22.43
2020-04-16 22.89 21.94 22.58 22.35 1085000.0 21.77
2020-04-15 23.05 22.47 22.65 22.54 1080400.0 21.95
2020-04-14 24.44 23.42 24.29 23.59 1209100.0 22.98
2020-04-13 24.75 23.62 24.51 23.86 824300.0 23.24
2020-04-09 24.96 24.01 24.01 24.68 1221100.0 24.04
2020-04-08 23.69 22.08 22.14 23.53 999700.0 22.92
2020-04-07 23.64 22.0 22.9 22.03 1589800.0 21.46
2020-04-06 22.11 20.91 21.16 21.98 1609900.0 21.41
2020-04-03 21.04 20.01 20.92 20.21 1372400.0 19.68
2020-04-02 21.6 20.22 20.56 20.8 1533900.0 20.26
2020-04-01 20.73 19.86 20.53 20.6 1647500.0 20.06
2020-03-31 21.8 20.93 21.07 21.5 1544200.0 20.94
2020-03-30 22.15 20.89 22.0 21.37 1592000.0 20.81
2020-03-27 22.4 21.18 21.28 21.81 1462500.0 21.24
2020-03-26 22.37 19.76 20.04 22.23 1383300.0 21.65
2020-03-25 21.75 19.63 19.74 19.76 2934700.0 19.25
2020-03-24 19.94 18.1 18.76 19.76 1810400.0 19.25
2020-03-23 18.2 16.46 18.12 17.62 1706200.0 17.16
2020-03-20 19.9 18.08 19.18 18.38 3053000.0 17.9
2020-03-19 19.6 15.0 15.45 19.0 2410000.0 18.51
2020-03-18 19.8 15.01 17.83 15.53 2698100.0 15.13
2020-03-17 20.22 18.54 20.11 19.45 2497100.0 18.94
2020-03-16 22.11 19.47 20.51 19.63 1963600.0 19.12
2020-03-13 24.04 22.2 24.04 23.32 2436800.0 22.71
2020-03-12 24.54 22.75 24.54 22.82 2110500.0 22.23
2020-03-11 27.57 26.03 27.44 26.41 2703100.0 25.72
2020-03-10 28.35 26.48 27.74 28.32 2261800.0 27.38
2020-03-09 27.89 26.57 27.41 27.03 2358500.0 26.13
2020-03-06 29.66 28.59 29.02 29.54 1888500.0 28.56
2020-03-05 30.42 29.55 29.55 29.93 1698900.0 28.94
2020-03-04 30.55 29.27 29.27 30.53 1461400.0 29.52
2020-03-03 29.84 28.77 29.15 28.81 2691100.0 27.85
2020-03-02 29.2 27.78 27.92 29.16 3013000.0 28.19
2020-02-28 28.45 27.26 28.45 27.73 2571500.0 26.81
2020-02-27 30.27 29.18 30.19 29.18 1839700.0 28.21
2020-02-26 31.01 30.46 30.73 30.51 2532100.0 29.5
2020-02-25 31.53 30.59 31.45 30.6 1554800.0 29.59
2020-02-24 31.74 31.29 31.47 31.43 2346600.0 30.39
2020-02-21 32.22 31.78 32.12 31.86 1102500.0 30.8
2020-02-20 32.21 31.7 31.8 32.2 1338200.0 31.13
2020-02-19 31.92 31.7 31.7 31.82 2068500.0 30.77
2020-02-18 31.9 31.7 31.85 31.77 854700.0 30.72