Canada markets closed

MDU Resources Group, Inc. (MDU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.52-0.03 (-0.12%)
At close: 04:00PM EDT
25.84 +0.32 (+1.25%)
After hours: 05:02PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202425.6925.6925.4225.5225.52608,800
May 09, 202425.5725.6425.4325.5525.551,206,400
May 08, 202425.3225.5125.3125.4125.41817,400
May 07, 202425.5725.6025.4025.4025.401,571,000
May 06, 202425.2525.5325.1125.4325.431,322,300
May 03, 202425.2025.3124.9125.0625.061,226,200
May 02, 202425.3225.3424.7825.0825.081,564,700
May 01, 202424.7125.1924.5924.8624.861,072,800
Apr 30, 202424.8524.9724.6024.7024.70861,500
Apr 29, 202424.7525.0624.7425.0025.001,481,700
Apr 26, 202424.7624.9324.6624.6724.67809,900
Apr 25, 202424.6724.8124.4224.8024.80759,100
Apr 24, 202424.4524.7224.4024.6924.69815,500
Apr 23, 202424.2224.6224.1824.5024.50925,600
Apr 22, 202424.1524.3524.0124.1724.17976,100
Apr 19, 202423.6324.0623.6324.0124.011,106,600
Apr 18, 202423.7123.8423.5323.6023.60752,200
Apr 17, 202423.7723.8623.4523.5623.561,529,800
Apr 16, 202423.7723.7923.4423.6123.61823,600
Apr 15, 202424.4424.5223.7723.8323.831,020,200
Apr 12, 202424.3824.6124.0924.1924.191,000,300
Apr 11, 202424.7124.7124.2524.4524.451,107,000
Apr 10, 202424.6224.8024.4224.6524.65984,800
Apr 09, 202425.1925.3025.0125.0725.071,130,600
Apr 08, 202425.0925.1924.9825.1525.15723,100
Apr 05, 202424.7925.0524.7024.9824.981,196,100
Apr 04, 202425.7425.7924.8324.9024.901,916,200
Apr 03, 202425.3025.6625.2525.6125.612,116,100
Apr 02, 202425.2425.5325.1225.3025.302,601,400
Apr 01, 202425.1725.4925.0725.4525.452,744,300
Mar 28, 202424.5425.2324.4425.2025.203,217,400
Mar 27, 202423.8224.5923.7524.5024.502,026,000
Mar 26, 202423.3323.6423.2223.6223.623,232,400
Mar 25, 202423.0623.2422.9923.2223.22921,000
Mar 22, 202423.2123.2922.9523.0023.001,010,000
Mar 21, 202422.9323.1822.8523.1423.14963,300
Mar 20, 202422.4422.8222.4422.7522.751,079,500
Mar 19, 202422.2722.5522.2022.5522.551,251,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...