Home

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

17.64
-0.04 (-0.23%)
NYSE · Last Trade: Oct 3rd, 9:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202517.6717.7417.4317.682,965,74717.68
10/01/202517.8117.8717.5817.582,031,18517.58
9/30/202517.7518.0017.7017.811,624,73517.81
9/29/202517.5417.8017.3917.762,190,58517.76
9/26/202517.2017.5017.1217.481,683,21817.48
9/25/202517.0617.2217.0117.063,227,19017.06
9/24/202517.1917.2917.0517.162,721,90217.16
9/23/202516.7317.3016.7017.203,836,37617.20
9/22/202516.6116.8516.5016.753,265,88916.75
9/19/202516.5016.9316.3216.716,905,47716.71
9/18/202515.8416.1415.7616.091,443,88516.09
9/17/202515.8916.1215.8115.852,109,86315.85
9/16/202516.2416.2415.8015.871,621,76615.87
9/15/202516.2516.3216.1716.251,452,41816.25
9/12/202516.3516.4516.2416.241,059,38316.24
9/11/202516.2916.4516.2216.401,835,16316.40
9/10/202516.1316.4516.0916.421,676,54416.28
9/09/202516.0316.1515.9716.061,441,81115.92
9/08/202516.1616.1915.8816.101,493,51615.96
9/05/202516.3016.3416.0516.181,688,23316.04
9/04/202516.3016.3316.0116.241,237,57016.10
9/03/202516.2216.3116.0716.151,060,02216.01
9/02/202516.1716.4016.1116.301,238,01716.16
8/29/202516.4216.5516.2416.29893,62916.15
8/28/202516.4316.4816.2916.421,474,50916.28
8/27/202516.3316.5016.2816.451,604,37616.31
8/26/202516.3716.5016.1716.331,905,35716.19
8/25/202516.6016.7216.3316.331,419,53516.19
8/22/202516.4616.6816.3916.681,775,78216.54
8/21/202516.2916.5216.2916.352,124,73416.21
8/20/202516.5716.6016.3416.381,906,13516.24
8/19/202516.2216.4116.2016.401,289,52916.26
8/18/202516.4416.5216.2016.221,204,81916.08
8/15/202516.6716.8916.3916.462,007,60916.32
8/14/202516.8117.0616.6116.631,738,02116.49
8/13/202516.5916.9316.4616.891,773,51616.75
8/12/202516.4416.6316.2916.571,470,80316.43
8/11/202516.6016.6316.3416.472,294,04916.33
8/08/202516.2316.5516.0916.513,044,57216.37
8/07/202517.1517.5416.2316.323,106,66416.18
8/06/202517.6817.7517.4517.491,551,51117.34
8/05/202517.5917.7117.4617.701,705,20017.55
8/04/202517.1717.5817.1717.541,316,34617.39
8/01/202517.2817.3417.0217.101,366,47116.95
7/31/202516.9217.3216.9217.251,652,80817.10
7/30/202517.0617.2316.9517.031,007,05516.88
7/29/202517.0317.0516.7917.031,100,45716.88
7/28/202517.0317.0516.8516.88785,71616.74
7/25/202516.8717.0516.8317.02724,89416.87
7/24/202516.9417.0216.8616.86985,93816.72
7/23/202517.2417.2816.9217.001,032,19916.86
7/22/202517.2717.4117.1817.191,263,94017.04
7/21/202517.0017.2916.9917.251,305,65217.10
7/18/202517.0017.1816.9817.011,538,12616.86
7/17/202516.8917.0616.8816.991,449,87716.85
7/16/202516.6516.9616.6316.901,279,70616.76
7/15/202516.8616.9616.6316.661,291,93016.52
7/14/202516.6416.8616.5416.831,040,24516.69
7/11/202516.5216.6416.4316.56855,79616.42
7/10/202516.4616.7016.4516.601,154,27516.46
7/09/202516.4116.5716.3216.541,175,71216.40
7/08/202516.4116.4716.2316.381,381,52316.24
7/07/202516.8016.8916.4416.521,501,59116.38
7/03/202516.7516.8216.6716.81839,18316.67