Canada Markets close in 35 mins

MDU Resources Group, Inc. (MDU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.10+0.38 (+1.60%)
As of 3:25PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 202023.7424.1723.5824.1024.10343,184
Oct. 21, 202023.5123.9923.4823.7223.72777,000
Oct. 20, 202023.7923.9023.3523.5823.581,012,100
Oct. 19, 202024.1824.1823.4523.5623.56849,200
Oct. 16, 202023.7424.1723.7324.1124.111,323,100
Oct. 15, 202022.8723.8422.7323.7223.721,045,600
Oct. 14, 202023.1223.6423.0323.0523.05783,700
Oct. 13, 202023.4423.5523.0223.1823.181,157,900
Oct. 12, 202023.2523.7723.2123.6923.691,527,000
Oct. 09, 202023.8123.9323.1823.2723.27824,100
Oct. 08, 202023.2823.7423.1823.6823.681,246,100
Oct. 07, 202023.2823.3722.9123.1023.101,018,300
Oct. 06, 202023.3023.7822.9723.0823.081,130,400
Oct. 05, 202022.9123.0722.7422.9622.96627,200
Oct. 02, 202021.9822.9221.9822.7822.78780,300
Oct. 01, 202022.5022.6822.1322.4122.41808,900
Sep. 30, 202022.2822.5822.2122.5022.501,399,900
Sep. 29, 202022.4522.5922.0222.2122.21849,800
Sep. 28, 202022.6022.6822.3122.4522.45888,500
Sep. 25, 202021.9322.4121.9322.1822.181,276,600
Sep. 24, 202021.7922.4221.4122.1222.121,260,200
Sep. 23, 202022.6022.8121.8321.8321.831,707,300
Sep. 22, 202022.5922.9722.2222.6022.601,405,300
Sep. 21, 202022.4522.5122.1122.4322.431,628,700
Sep. 18, 202023.6323.6622.6922.8522.855,721,700
Sep. 17, 202023.9424.0823.4623.6023.601,434,100
Sep. 16, 202023.8824.5923.7524.3424.341,344,700
Sep. 15, 202023.7424.0223.6723.7923.79788,900
Sep. 14, 202023.2523.7623.1923.6323.63871,900
Sep. 11, 202023.3223.3922.9323.2323.23939,600
Sep. 10, 202023.7123.7123.2323.2923.29995,500
Sep. 09, 202023.4923.9223.3223.6923.691,093,200
Sep. 09, 20200.208 Dividend
Sep. 08, 202023.9824.0423.3423.6423.431,398,300
Sep. 04, 202024.4524.5123.9024.2424.03851,500
Sep. 03, 202024.4524.6924.0724.1923.981,001,300
Sep. 02, 202023.8624.4123.7524.3224.11675,300
Sep. 01, 202023.4723.7823.0223.7523.54911,400
Aug. 31, 202023.6623.7323.3923.6223.41934,500
Aug. 28, 202023.5523.7223.2823.6923.481,023,800
Aug. 27, 202022.9423.7922.9423.5023.29864,400
Aug. 26, 202023.6123.6122.9422.9422.741,422,600
Aug. 25, 202023.6423.7323.1323.6823.471,524,300
Aug. 24, 202022.6023.4922.4123.4723.261,595,400
Aug. 21, 202022.4222.5522.0522.4222.22857,400
Aug. 20, 202022.4722.6022.2822.4322.23815,700
Aug. 19, 202022.7023.2122.6122.7122.51898,700
Aug. 18, 202022.6422.7822.3322.7322.53911,500
Aug. 17, 202023.0223.0622.6422.6722.47948,200
Aug. 14, 202023.0123.2222.7923.0222.82528,200
Aug. 13, 202023.2623.3822.9623.2723.07737,600
Aug. 12, 202023.7223.9423.4023.4123.201,003,000
Aug. 11, 202024.0024.3723.3923.5123.30698,100
Aug. 10, 202023.5223.9223.4923.8023.59729,000
Aug. 07, 202022.9423.4522.9123.3723.16859,300
Aug. 06, 202022.6623.1122.6023.0722.871,001,900
Aug. 05, 202022.5623.0522.1322.6222.422,032,600
Aug. 04, 202021.1421.3520.9521.2821.091,268,300
Aug. 03, 202021.0021.1920.6221.1820.99986,000
Jul. 31, 202021.2121.4220.6520.9820.803,817,800
Jul. 30, 202021.8321.8521.2421.3321.14960,200
Jul. 29, 202021.7622.2121.6822.1821.981,097,800
Jul. 28, 202021.5322.0721.5321.6921.501,326,500
Jul. 27, 202021.8021.9321.4721.6821.49998,600
Jul. 24, 202022.1322.4721.7121.8121.62608,400
Jul. 23, 202022.0022.2921.8422.0721.88837,100
Jul. 22, 202021.4321.9821.3321.9421.751,044,100
Jul. 21, 202021.3121.9021.3121.5821.39815,300
Jul. 20, 202021.8621.8621.1521.3421.15636,300
Jul. 17, 202021.6822.1021.6522.0021.81536,900
Jul. 16, 202021.5721.9721.3921.6521.46617,600
Jul. 15, 202021.9222.0621.5621.5821.39896,700
Jul. 14, 202021.1521.5921.0621.3521.16851,200
Jul. 13, 202021.1521.6820.9421.1020.911,228,200
Jul. 10, 202020.4421.1420.4421.1020.91925,600
Jul. 09, 202021.2921.2920.3220.5720.39859,800
Jul. 08, 202021.3521.6121.1121.3321.14795,400
Jul. 07, 202021.8221.8321.3621.4521.261,223,300
Jul. 06, 202022.6922.8622.0422.1821.98849,100
Jul. 02, 202022.4922.7422.1922.2622.06596,400
Jul. 01, 202022.2722.5222.0222.1221.931,259,400
Jun. 30, 202021.9822.3121.8222.1821.981,136,500
Jun. 29, 202021.5322.0921.3322.0721.881,077,700
Jun. 26, 202021.3621.7321.0121.0920.901,573,500
Jun. 25, 202021.2821.5121.0021.4421.251,082,500
Jun. 24, 202021.1021.5120.8421.3521.161,378,500
Jun. 23, 202021.9121.9621.3021.3921.20995,600
Jun. 22, 202021.0021.6320.7221.5621.37858,800
Jun. 19, 202021.7221.9021.1721.1820.992,115,800
Jun. 18, 202021.1521.6921.0121.4521.261,294,900
Jun. 17, 202021.9722.0321.0921.3921.20931,100
Jun. 16, 202021.8522.3821.5921.8921.701,340,900
Jun. 15, 202020.3121.2119.9621.1020.911,363,100
Jun. 12, 202021.2321.6420.4720.9320.75978,700
Jun. 11, 202021.7021.7520.3120.4820.301,591,600
Jun. 10, 202023.4423.5122.5322.6722.471,189,200
Jun. 10, 20200.208 Dividend
Jun. 09, 202024.2924.3023.5423.5923.181,361,900
Jun. 08, 202024.3424.9424.1424.8424.401,808,800
Jun. 05, 202023.2724.2023.1323.9223.501,556,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...