XNYS
Datos históricos de MDU Resources Group, Inc.
MDU Resources Group, Inc. · MDU
$18.74
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:04:54 UTC
- Variación en el periodo
- −0.05%
- Máximo
- US$22.98
- 11 de mayo de 2026
- Mínimo
- US$18.24
- 1 de octubre de 2026
- Volumen medio diario
- 1.96 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.79 | 18.84 | 18.63 | 18.74 | −0.37% | 1.12 M |
| 8 oct 2026 | 18.87 | 18.90 | 18.64 | 18.81 | −0.42% | 1.38 M |
| 7 oct 2026 | 18.91 | 19.01 | 18.79 | 18.89 | −0.32% | 1.73 M |
| 6 oct 2026 | 18.83 | 18.95 | 18.70 | 18.95 | +1.39% | 1.48 M |
| 5 oct 2026 | 18.61 | 18.75 | 18.40 | 18.69 | +0.43% | 2.23 M |
| 2 oct 2026 | 18.59 | 18.74 | 18.55 | 18.61 | +0.76% | 1.5 M |
| 1 oct 2026 | 18.53 | 18.62 | 18.24 | 18.47 | −0.38% | 2 M |
| 30 sep 2026 | 18.78 | 18.83 | 18.47 | 18.54 | −0.75% | 2.46 M |
| 29 sep 2026 | 18.45 | 18.71 | 18.33 | 18.68 | +0.81% | 2.49 M |
| 28 sep 2026 | 18.82 | 18.82 | 18.27 | 18.53 | −1.23% | 2.46 M |
| 25 sep 2026 | 18.45 | 18.87 | 18.45 | 18.76 | +0.64% | 1.83 M |
| 24 sep 2026 | 18.45 | 18.69 | 18.33 | 18.64 | +1.36% | 2.71 M |
| 23 sep 2026 | 18.46 | 18.51 | 18.25 | 18.39 | −0.92% | 1.53 M |
| 22 sep 2026 | 18.63 | 18.73 | 18.48 | 18.56 | 0.00% | 1.72 M |
| 21 sep 2026 | 18.57 | 18.78 | 18.53 | 18.56 | 0.00% | 1.32 M |
| 18 sep 2026 | 18.63 | 18.73 | 18.52 | 18.56 | −0.85% | 5.72 M |
| 17 sep 2026 | 18.76 | 18.87 | 18.59 | 18.72 | +0.38% | 1.78 M |
| 16 sep 2026 | 18.98 | 18.98 | 18.55 | 18.65 | +0.32% | 1.58 M |
| 15 sep 2026 | 19.04 | 19.04 | 18.47 | 18.59 | −0.69% | 2.16 M |
| 14 sep 2026 | 19.12 | 19.22 | 18.68 | 18.72 | −2.50% | 2.39 M |
| 11 sep 2026 | 19.39 | 19.42 | 19.09 | 19.20 | −0.21% | 1.49 M |
| 10 sep 2026 | 19.50 | 19.56 | 19.16 | 19.24 | −1.79% | 1.31 M |
| 9 sep 2026 | 20.04 | 20.11 | 19.55 | 19.59 | −1.26% | 1.36 M |
| 8 sep 2026 | 19.59 | 19.98 | 19.59 | 19.84 | +1.38% | 2.07 M |
| 4 sep 2026 | 19.63 | 19.81 | 19.55 | 19.57 | −0.81% | 1.88 M |
| 3 sep 2026 | 19.83 | 19.92 | 19.66 | 19.73 | −0.40% | 3.19 M |
| 2 sep 2026 | 19.95 | 19.98 | 19.71 | 19.81 | −0.70% | 1.33 M |
| 1 sep 2026 | 19.98 | 20.10 | 19.80 | 19.95 | +0.15% | 1.36 M |
| 31 ago 2026 | 19.72 | 20.02 | 19.58 | 19.92 | +0.66% | 1.91 M |
| 28 ago 2026 | 20.25 | 20.37 | 19.69 | 19.79 | −1.93% | 1.18 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.