Canada markets open in 5 hours 4 minutes

MDU Resources Group, Inc. (MDU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.22-0.25 (-1.11%)
At close: 04:00PM EDT
21.96 -0.26 (-1.17%)
Pre-Market: 04:05AM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202422.4522.5722.2022.2222.221,823,500
Mar 15, 202422.5022.8722.4522.4722.472,662,600
Mar 14, 202422.6323.3422.4622.6622.661,673,300
Mar 13, 202422.8423.0322.4622.4822.481,802,900
Mar 13, 20240.125 Dividend
Mar 12, 202422.4122.9822.3822.9422.821,997,000
Mar 11, 202422.5322.6722.3822.4422.321,249,800
Mar 08, 202422.2222.6422.1122.5922.472,289,100
Mar 07, 202422.0322.2221.9722.1522.03979,700
Mar 06, 202421.8622.0421.7621.9421.821,174,300
Mar 05, 202421.7922.1321.6021.7121.59882,600
Mar 04, 202421.7421.8521.5921.8421.72890,600
Mar 01, 202421.6621.7421.5121.6721.55951,600
Feb 29, 202421.6721.7421.4821.6821.561,308,400
Feb 28, 202421.3921.6121.3621.5121.39853,500
Feb 27, 202421.3621.4121.2421.4021.28932,700
Feb 26, 202421.2121.2821.0621.2221.10968,100
Feb 23, 202421.0721.3520.9721.3021.181,127,100
Feb 22, 202420.9721.0620.7821.0520.94901,700
Feb 21, 202420.8721.0120.8120.9520.84836,000
Feb 20, 202420.7821.0220.7120.8620.751,140,800
Feb 16, 202420.7821.0220.7520.9020.791,351,500
Feb 15, 202420.8621.0320.7220.8520.741,125,500
Feb 14, 202420.5320.7720.4020.7520.641,078,700
Feb 13, 202420.3020.4520.1420.3520.241,829,400
Feb 12, 202420.3220.6620.3220.6020.491,244,700
Feb 09, 202419.8620.4419.8620.3620.252,141,100
Feb 08, 202419.0820.0018.9419.8819.772,119,500
Feb 07, 202419.5719.7219.4519.6619.55926,000
Feb 06, 202419.3719.5419.2619.4819.371,031,100
Feb 05, 202419.5719.6019.3519.3819.271,221,700
Feb 02, 202419.7719.9419.6119.8119.701,369,200
Feb 01, 202419.5619.9519.5319.9519.84764,600
Jan 31, 202419.7519.8519.5119.5119.401,136,800
Jan 30, 202419.4219.7619.4219.7019.59617,200
Jan 29, 202419.4419.6119.3519.5719.46677,900
Jan 26, 202419.5719.6719.3719.4519.341,073,600
Jan 25, 202419.1619.4619.1419.4519.341,043,200
Jan 24, 202419.1519.1618.8818.9418.841,158,100
Jan 23, 202419.3019.3418.8818.9718.87861,700
Jan 22, 202419.1119.2419.0519.2019.10694,000
Jan 19, 202419.0019.0918.7919.0118.911,001,200
Jan 18, 202418.9719.0118.8818.9818.88809,100
Jan 17, 202418.9119.0218.8518.9418.84909,600
Jan 16, 202419.3619.3819.0819.1019.00903,800
Jan 12, 202419.6719.7219.4219.4919.38788,400
Jan 11, 202419.4719.6019.2919.5419.431,540,400
Jan 10, 202419.6319.6519.4719.5919.48698,000
Jan 09, 202419.7019.7019.5519.6619.55625,900
Jan 08, 202419.4819.7919.4319.7919.681,068,700
Jan 05, 202419.3519.6319.2919.5219.411,824,100
Jan 04, 202419.4319.6219.3619.3919.281,125,700
Jan 03, 202419.5619.6219.3919.5319.421,120,100
Jan 02, 202419.7019.8419.5819.7119.601,230,000
Dec 29, 202319.7719.8619.7119.8019.69645,400
Dec 28, 202319.8019.9919.8019.8519.74643,200
Dec 27, 202320.0420.0919.8219.8619.75627,500
Dec 26, 202319.8220.0919.7820.0419.93654,900
Dec 22, 202319.8419.9819.7519.8119.70637,400
Dec 21, 202319.7319.9119.5719.7019.59923,900
Dec 20, 202319.8820.0119.6519.6519.541,162,900
Dec 19, 202319.6019.9319.6019.8919.781,131,100
Dec 18, 202319.6219.6219.3619.5419.431,972,100
Dec 15, 202319.7819.8019.5319.5919.482,822,800
Dec 14, 202320.0220.2819.8019.8419.731,259,100
Dec 13, 202319.2119.8919.1419.8819.771,294,300
Dec 13, 20230.125 Dividend
Dec 12, 202319.3819.4119.1719.3319.10891,400
Dec 11, 202319.3319.4719.2419.3819.15926,300
Dec 08, 202319.1719.3719.1319.3119.08863,600
Dec 07, 202319.1719.2219.0419.1718.94730,400
Dec 06, 202319.1519.2619.0919.1218.89908,200
Dec 05, 202319.3119.3118.9918.9918.76827,500
Dec 04, 202319.2419.4419.2419.3319.10741,700
Dec 01, 202319.1619.3919.0919.3119.081,453,700
Nov 30, 202319.0019.1818.8619.1418.911,419,200
Nov 29, 202319.1019.2518.8918.9218.701,184,800
Nov 28, 202319.0119.0918.8719.0118.781,216,300
Nov 27, 202318.9519.0918.8719.0518.821,086,900
Nov 24, 202319.0719.1019.0019.0118.78399,800
Nov 22, 202318.7519.0618.6019.0218.791,134,800
Nov 21, 202318.5818.6718.3718.6118.391,041,500
Nov 20, 202318.6218.6518.4518.5318.31994,800
Nov 17, 202318.7718.9118.7018.7018.48899,700
Nov 16, 202318.7918.8418.5318.6918.47897,300
Nov 15, 202318.8218.9718.6718.7318.51837,300
Nov 14, 202318.3818.7918.3218.7718.551,194,100
Nov 13, 202318.3418.3418.0418.0817.87916,400
Nov 10, 202318.2118.3518.0418.3418.12739,600
Nov 09, 202318.2618.3418.0918.1417.92991,100
Nov 08, 202318.5218.6418.2018.2117.991,123,200
Nov 07, 202318.8318.8318.4918.4918.271,038,200
Nov 06, 202319.0119.1718.9819.0418.811,666,400
Nov 03, 202319.0619.1618.7319.0518.823,958,300
Nov 02, 202318.7919.7718.7018.7918.572,762,900
Nov 01, 202318.4718.6618.3118.6418.421,955,300
Oct 31, 202318.4218.6818.3918.6118.39811,100
Oct 30, 202318.4018.5318.1718.4018.18912,300
Oct 27, 202318.5218.5918.1918.2918.071,139,600
Oct 26, 202318.7618.8418.4918.5818.36919,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...