Hot Features
프리미엄
MDU Resources Group Inc (MDU)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -1.8149882904 | 17.08 | 17.29 | 16.435 | 1852348 | 16.75802951 | CS |
| 4 | -1.96 | -10.4644954618 | 18.73 | 18.91 | 16.435 | 2231645 | 17.710356 | CS |
| 12 | -2.61 | -13.4674922601 | 19.38 | 20.3929 | 16.435 | 1949961 | 18.36115077 | CS |
| 26 | -7.6 | -31.185884284 | 24.37 | 30.52 | 14.915 | 2247755 | 22.13443646 | CS |
| 52 | -3.76 | -18.314661471 | 20.53 | 30.52 | 14.915 | 1736843 | 22.93086636 | CS |
| 156 | -10.44 | -38.368246968 | 27.21 | 32.53 | 14.915 | 1447436 | 24.18404401 | CS |
| 260 | -14.97 | -47.1644612476 | 31.74 | 35.02 | 14.915 | 1311934 | 25.04673967 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 16.77 | -0.12 | -0.71 | 16.89 | 17.025 | 16.75 | 1497005 |
| 1739490000 | 16.89 | 0.06 | 0.36 | 16.9 | 16.99 | 16.675 | 1382847 |
| 1739403600 | 16.83 | -0.16 | -0.94 | 16.61 | 16.89 | 16.61 | 1494122 |
| 1739317200 | 16.99 | 0.53 | 3.22 | 16.62 | 17.29 | 16.62 | 2546690 |
| 1739230800 | 16.46 | -0.11 | -0.66 | 16.75 | 16.76 | 16.434999 | 1446476 |
| 1738971600 | 16.57 | -0.36 | -2.13 | 17.08 | 17.08 | 16.48 | 2360921 |
| 1738885200 | 16.93 | -1.06 | -5.89 | 17.99 | 17.99 | 16.81 | 3396923 |
| 1738798800 | 17.99 | 0.34 | 1.93 | 17.79 | 18.13 | 17.755 | 1820854 |
| 1738712400 | 17.65 | -0.04 | -0.23 | 17.62 | 17.79 | 17.49 | 1261291 |
| 1738626000 | 17.69 | -0.13 | -0.73 | 17.36 | 17.82 | 17.28 | 1427949 |
| 1738366800 | 17.82 | -0.09 | -0.50 | 17.89 | 18.005 | 17.75 | 1407606 |
| 1738280400 | 17.91 | 0.4 | 2.28 | 17.75 | 17.97 | 17.715 | 1111679 |
| 1738194000 | 17.51 | -0.22 | -1.24 | 17.74 | 17.94 | 17.455 | 1158105 |
| 1738107600 | 17.73 | 0.02 | 0.11 | 17.75 | 17.81 | 17.53 | 1290073 |
| 1738021200 | 17.71 | -0.39 | -2.15 | 17.94 | 18.07 | 17.435 | 1551629 |
| 1737762000 | 18.1 | -0.08 | -0.44 | 18.17 | 18.23 | 17.94 | 2332451 |
| 1737675600 | 18.18 | 0 | 0.00 | 18.18 | 18.18 | 18.18 | 0 |
| 1737589200 | 18.18 | -0.43 | -2.31 | 18.71 | 18.77 | 18.105 | 1473007 |
| 1737502800 | 18.61 | 0.2 | 1.09 | 18.75 | 18.91 | 18.48 | 2318855 |
| 1737157200 | 18.41 | -0.04 | -0.22 | 18.73 | 18.9 | 18.21 | 10281801 |
| 1737070800 | 18.45 | 0.42 | 2.33 | 18.21 | 18.555 | 18.15 | 2955015 |
| 1736984400 | 18.03 | -0.11 | -0.61 | 18.28 | 18.43 | 17.99 | 2502441 |
| 1736898000 | 18.14 | 0.39 | 2.20 | 18.04 | 18.18 | 17.89 | 1521529 |
| 1736811600 | 17.75 | 0.02 | 0.11 | 17.6 | 17.77 | 17.4 | 1096942 |
| 1736552400 | 17.73 | -0.32 | -1.77 | 17.775 | 17.795 | 17.57 | 1144860 |
| 1736379600 | 18.05 | 0.04 | 0.22 | 17.77 | 18.065 | 17.675 | 1282557 |
| 1736293200 | 18.01 | 0.08 | 0.45 | 18.035 | 18.14 | 17.79 | 1478504 |
| 1736206800 | 17.93 | -0.23 | -1.27 | 18.2 | 18.25 | 17.8501 | 3720253 |
| 1735947600 | 18.16 | 0.22 | 1.23 | 18.005 | 18.17 | 17.8 | 1502130 |
| 1735861200 | 17.94 | -0.08 | -0.44 | 18.02 | 18.22 | 17.74 | 1388193 |
| 1735688400 | 18.02 | 0.02 | 0.11 | 18.04 | 18.22 | 17.93 | 1310121 |
| 1735602000 | 18 | -0.2 | -1.10 | 18.045 | 18.095 | 17.84 | 1256259 |
| 1735342800 | 18.2 | -0.13 | -0.71 | 18.215 | 18.32 | 18.03 | 983104 |
| 1735256400 | 18.33 | 0.08 | 0.44 | 18.08 | 18.37 | 18.05 | 735759 |
| 1735077840 | 18.25 | 0.22 | 1.22 | 18.15 | 18.25 | 17.99 | 423924 |
| 1734997200 | 18.03 | -0.07 | -0.39 | 18.1 | 18.1 | 17.84 | 1455352 |
| 1734738000 | 18.1 | 0.12 | 0.67 | 17.97 | 18.21 | 17.83 | 4930815 |
| 1734651600 | 17.98 | 0.36 | 2.04 | 17.72 | 18.16 | 17.675 | 2091913 |
| 1734565200 | 17.62 | -0.93 | -5.01 | 18.55 | 18.69 | 17.585 | 2015540 |
| 1734478800 | 18.55 | -0.3 | -1.59 | 18.66 | 18.79 | 18.47 | 1871304 |
| 1734392400 | 18.85 | 0 | 0.00 | 18.855 | 19.11 | 18.83 | 1499763 |
| 1734133200 | 18.85 | 0.06 | 0.32 | 18.795 | 18.95 | 18.74 | 1211331 |
| 1734046800 | 18.79 | -0.26 | -1.36 | 19.03 | 19.105 | 18.695 | 1660956 |
| 1733960400 | 19.05 | 0.07 | 0.37 | 19.02 | 19.19 | 18.93 | 2425604 |
| 1733874000 | 18.98 | -0.11 | -0.58 | 19 | 19.18 | 18.9203 | 1340588 |
| 1733787600 | 19.09 | -0.38 | -1.95 | 19.45 | 19.53 | 19.031 | 1489475 |
| 1733528400 | 19.47 | 0 | 0.00 | 19.485 | 19.56 | 19.25 | 1319934 |
| 1733442000 | 19.47 | -0.3 | -1.52 | 19.7 | 19.8388 | 19.4 | 1334685 |
| 1733355600 | 19.77 | -0.09 | -0.45 | 19.895 | 19.94 | 19.59 | 1358998 |
| 1733269200 | 19.86 | -0.27 | -1.34 | 20.1398 | 20.24 | 19.79 | 2029825 |
| 1733182800 | 20.13 | 0.09 | 0.45 | 20.17 | 20.17 | 19.755 | 2645724 |
| 1732917840 | 20.04 | -0.01 | -0.05 | 20.22 | 20.2772 | 20.04 | 1284824 |
| 1732750800 | 20.05 | -0.11 | -0.55 | 20.21 | 20.315 | 19.99 | 1969521 |
| 1732664400 | 20.16 | 0.03 | 0.15 | 20.16 | 20.31 | 19.98 | 2179293 |
| 1732578000 | 20.13 | 0.19 | 0.95 | 20.19 | 20.3929 | 20.07 | 2877749 |
| 1732318800 | 19.94 | 0.66 | 3.42 | 19.48 | 19.975 | 19.44 | 2385739 |
| 1732232400 | 19.28 | 0.48 | 2.55 | 18.88 | 19.33 | 18.8 | 1674051 |
| 1732146000 | 18.8 | 0.06 | 0.32 | 18.86 | 18.95 | 18.665 | 2865391 |
| 1732059600 | 18.74 | 0.14 | 0.75 | 18.48 | 18.81 | 18.41 | 1514141 |
| 1731973200 | 18.6 | 0.26 | 1.42 | 18.37 | 18.7 | 18.3 | 1810374 |
