Home

MDU Resources Group, Inc. Common Stock (Holding Company) (MDU)

16.87
-0.19 (-1.11%)
NYSE · Last Trade: Apr 26th, 8:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MDU Resources Group, Inc. Common Stock (Holding Company) (MDU)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/202517.0417.1016.8416.87735,51916.87
4/24/202516.8217.0916.7117.06814,49217.06
4/23/202516.9017.0716.6516.821,056,95516.82
4/22/202516.6016.8016.4816.761,017,71416.76
4/21/202516.6916.7316.2416.40926,74916.40
4/17/202516.7917.0316.6616.77967,85516.77
4/16/202516.8117.0016.6316.751,296,25816.75
4/15/202516.7116.8816.6816.78909,17216.78
4/14/202516.6616.7716.4816.67777,86116.67
4/11/202516.2216.5715.9316.501,545,76716.50
4/10/202516.0216.3615.7816.151,655,09416.15
4/09/202515.4116.5015.0716.281,793,59116.28
4/08/202516.1416.2015.3915.601,911,53815.60
4/07/202515.4216.2815.0415.692,735,60615.69
4/04/202516.4916.5515.7916.012,629,83716.01
4/03/202516.5216.9916.5216.796,414,60616.79
4/02/202516.7117.0616.7017.042,105,82017.04
4/01/202516.8217.0616.7016.932,236,53316.93
3/31/202516.5616.9316.4416.912,427,10316.91
3/28/202516.7616.8416.6116.653,199,38116.65
3/27/202516.8116.8916.6416.661,421,31516.66
3/26/202516.8916.9716.7616.781,496,37216.78
3/25/202517.0717.0816.8016.812,346,25716.81
3/24/202516.9217.1316.9217.061,405,75217.06
3/21/202516.9017.0316.6816.773,853,06416.77
3/20/202516.9717.1716.9217.051,560,92617.05
3/19/202516.8417.2016.7917.131,497,45617.13
3/18/202516.7216.9516.7016.851,827,07016.85
3/17/202516.8817.1216.8616.901,063,61616.90
3/14/202516.6116.9216.4916.881,353,60916.88
3/13/202516.5616.6816.3716.452,448,44016.45
3/12/202516.9316.9916.5816.691,477,92816.56
3/11/202516.9017.2116.5916.661,722,55016.53
3/10/202516.5017.0016.4716.882,244,21016.75
3/07/202516.5616.7716.4416.631,701,31016.50
3/06/202516.7516.8416.5316.541,115,01416.41
3/05/202516.7716.9816.6616.961,295,27116.83
3/04/202516.9617.1316.5816.842,291,75116.71
3/03/202517.2617.4717.0117.191,536,24517.06
2/28/202516.9717.3016.9717.251,726,19117.12
2/27/202516.8016.8216.7016.851,986,30416.72
2/26/202516.8517.1816.8116.991,523,43216.86
2/25/202516.6116.8216.5916.811,640,90116.68
2/24/202516.7416.7816.5616.561,857,49316.43
2/21/202516.8316.9216.4016.662,126,79716.53
2/20/202516.7316.8716.6116.691,364,24716.56
2/19/202516.8516.9916.7916.851,729,45516.72
2/18/202516.8417.0316.7116.891,647,62616.76
2/14/202516.8917.0216.7516.771,497,01116.64
2/13/202516.9016.9916.6816.891,382,84716.76
2/12/202516.6116.8916.6116.831,494,12216.70
2/11/202516.6217.2916.6216.992,546,68916.86
2/10/202516.7516.7616.4316.461,446,27616.33
2/07/202517.0817.0816.4816.572,391,60416.44
2/06/202517.2317.5616.8116.933,396,92316.80
2/05/202517.7918.1317.7817.991,820,85517.85
2/04/202517.6217.7917.4917.651,261,29117.51
2/03/202517.3617.8217.2817.691,483,88017.55
1/31/202517.8918.0017.7517.821,407,64817.68
1/30/202517.7517.9717.7117.911,111,67917.77
1/29/202517.7417.9417.4517.511,158,10517.37
1/28/202517.7517.8117.5317.731,291,22617.59
1/27/202517.9418.0717.4317.711,559,90717.57