Home

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

16.01
-0.78 (-4.65%)
NYSE · Last Trade: Apr 5th, 4:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/24/202518.1718.2317.9418.102,333,01417.96
1/23/202518.1818.2318.0518.081,609,23017.94
1/22/202518.7118.7718.1118.181,507,77118.04
1/21/202518.6618.9118.4818.612,360,23418.46
1/17/202518.7318.9018.2118.4110,281,86718.27
1/16/202518.2118.5518.1518.452,955,01518.31
1/15/202518.2818.4317.9918.032,502,39117.89
1/14/202518.0418.1817.8918.141,521,52918.00
1/13/202517.6017.7717.4017.751,096,94217.61
1/10/202517.7017.8017.5717.731,167,57617.59
1/08/202517.8018.0717.6818.051,299,56917.91
1/07/202518.0118.1417.7918.011,490,40417.87
1/06/202518.1618.2517.8517.933,737,51117.79