Canada markets close in 5 hours 36 minutes

MDU Resources Group, Inc. (MDU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.24-0.19 (-0.62%)
As of 10:24AM EST. Market open.
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202231.1631.4330.9931.2431.2440,406
Nov 25, 202231.1731.4631.1531.4331.43209,400
Nov 23, 202231.0431.2730.8231.1031.10515,700
Nov 22, 202230.6331.1130.6331.0731.07670,700
Nov 21, 202230.5730.7530.3830.5830.58594,400
Nov 18, 202230.2230.6230.1730.5730.57967,000
Nov 17, 202229.5929.9329.5029.9129.91672,000
Nov 16, 202229.9830.1929.6829.9329.93554,500
Nov 15, 202230.1530.4929.8030.0530.05750,600
Nov 14, 202230.0830.3429.8529.8829.88742,300
Nov 11, 202230.3230.5129.9730.2430.241,250,700
Nov 10, 202229.8230.3029.4430.2530.25978,000
Nov 09, 202229.2829.5028.9329.0129.01843,000
Nov 08, 202229.1929.5829.0829.5029.50929,400
Nov 07, 202229.0129.2128.3829.0329.031,001,900
Nov 04, 202228.8529.3428.6329.0029.00905,400
Nov 03, 202228.7028.7827.0528.5228.521,358,800
Nov 02, 202228.6628.7527.9228.0128.011,359,200
Nov 01, 202228.7328.8028.4628.7128.71891,800
Oct 31, 202228.5928.7228.3928.4828.482,795,400
Oct 28, 202228.2228.6928.1728.6728.67749,200
Oct 27, 202228.0628.4427.8628.2128.21877,900
Oct 26, 202228.0228.1327.6027.7927.791,045,600
Oct 25, 202227.3827.8527.2827.8127.811,420,900
Oct 24, 202228.0528.2027.3727.4227.421,549,700
Oct 21, 202228.0028.7527.7728.6228.62839,700
Oct 20, 202228.6628.6627.6727.8127.811,172,500
Oct 19, 202228.8329.0928.5628.7028.70905,300
Oct 18, 202228.6429.0228.4528.9328.931,006,300
Oct 17, 202227.8828.3827.7928.1628.16787,300
Oct 14, 202228.2728.5627.5127.5827.58738,100
Oct 13, 202227.1728.2826.7828.1628.16898,100
Oct 12, 202227.9727.9727.4727.4927.49784,300
Oct 11, 202227.7028.3827.6028.0928.091,356,300
Oct 10, 202227.8528.1027.7027.7327.73809,700
Oct 07, 202228.1728.1727.5727.6827.68908,600
Oct 06, 202228.8428.9028.2328.3228.321,025,200
Oct 05, 202228.6329.0428.4728.8628.86910,300
Oct 04, 202228.5429.0528.4428.9428.941,253,300
Oct 03, 202227.7328.4627.5328.2928.291,844,500
Sept 30, 202227.7727.9527.3027.3527.351,320,900
Sept 29, 202227.8027.8727.2427.7227.721,034,400
Sept 28, 202227.6928.1427.4327.9627.96810,500
Sept 27, 202228.0628.3027.2427.4727.471,134,800
Sept 26, 202228.2028.2627.7627.9027.901,100,300
Sept 23, 202228.7028.7027.9528.2528.251,065,400
Sept 22, 202229.1929.1928.8328.9728.97529,200
Sept 21, 202229.7830.0029.2029.2029.20635,100
Sept 20, 202229.4529.7429.2329.5229.52754,200
Sept 19, 202229.3529.7629.3429.7129.71725,800
Sept 16, 202229.3829.5429.1329.4929.492,012,600
Sept 15, 202229.7529.9029.5029.7129.711,087,300
Sept 14, 202229.7629.8729.4629.8529.851,136,000
Sept 13, 202230.1530.3429.5729.7129.71731,700
Sept 12, 202230.7230.7930.4630.6030.60830,900
Sept 09, 202230.6130.7030.4130.5930.59756,500
Sept 08, 202230.0530.4730.0030.4630.46666,100
Sept 07, 202229.4030.4129.3830.2530.251,042,600
Sept 07, 20220.218 Dividend
Sept 06, 202229.9530.1129.5129.7329.51712,400
Sept 02, 202230.4730.6929.8829.9529.73940,800
Sept 01, 202230.0730.3230.0030.2530.03672,400
Aug 31, 202230.3730.4530.1430.1529.931,080,800
Aug 30, 202230.9831.1830.3030.4030.18521,700
Aug 29, 202230.9131.0730.6030.9130.681,091,200
Aug 26, 202231.5031.5631.0831.0930.86645,600
Aug 25, 202231.2531.5031.2031.4331.20575,000
Aug 24, 202231.2131.3631.1331.2831.05549,400
Aug 23, 202231.4331.5331.0831.2331.00663,100
Aug 22, 202231.5431.6531.2431.2831.05671,600
Aug 19, 202231.9332.1531.8631.8931.661,136,600
Aug 18, 202232.0932.1931.9332.0831.84918,000
Aug 17, 202231.7832.1031.7132.0031.77941,000
Aug 16, 202231.6332.0631.5831.9931.76995,700
Aug 15, 202231.0332.0230.9631.8231.591,853,100
Aug 12, 202230.9531.3330.8231.2030.97964,900
Aug 11, 202230.7831.3730.6930.8230.591,671,900
Aug 10, 202229.8330.9029.8030.7430.512,217,400
Aug 09, 202229.3729.7129.3429.5629.341,542,200
Aug 08, 202229.1929.7729.0229.0728.861,188,700
Aug 05, 202229.5029.5028.5729.2028.992,105,000
Aug 04, 202228.4730.0928.1329.8229.602,597,000
Aug 03, 202228.0128.1927.8328.0627.85869,000
Aug 02, 202228.2128.4427.9527.9527.751,289,700
Aug 01, 202228.4928.6628.2328.2628.051,302,200
Jul 29, 202228.2028.5928.1028.5728.363,483,800
Jul 28, 202227.8528.1227.6728.1227.91975,700
Jul 27, 202227.4927.8927.3927.7327.53953,000
Jul 26, 202227.2927.5927.2527.5527.35954,000
Jul 25, 202227.0627.2826.9227.2527.05974,800
Jul 22, 202226.9327.0126.6926.9626.76914,900
Jul 21, 202226.5026.8926.3826.7626.56924,300
Jul 20, 202227.0427.1426.5326.6426.441,108,500
Jul 19, 202226.8327.0726.8327.0226.821,032,200
Jul 18, 202226.9627.0926.5226.6026.40884,600
Jul 15, 202226.9927.0526.5026.8726.67968,400
Jul 14, 202226.3026.7226.2226.6926.49811,900
Jul 13, 202226.5626.8326.3226.6626.46878,400
Jul 12, 202226.6327.0226.6226.7726.57833,900
Jul 11, 202226.7126.9126.6026.7726.57598,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...