MDU - MDU Resources Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 15, 202021.9222.0621.5621.5821.58896,700
Jul. 14, 202021.1521.5921.0621.3521.35851,200
Jul. 13, 202021.1521.6820.9421.1021.101,228,200
Jul. 10, 202020.4421.1420.4421.1021.10925,600
Jul. 09, 202021.2921.2920.3220.5720.57859,800
Jul. 08, 202021.3521.6121.1121.3321.33795,400
Jul. 07, 202021.8221.8321.3621.4521.451,223,300
Jul. 06, 202022.6922.8622.0422.1822.18849,100
Jul. 02, 202022.4922.7422.1922.2622.26596,400
Jul. 01, 202022.2722.5222.0222.1222.121,259,400
Jun. 30, 202021.9822.3121.8222.1822.181,136,500
Jun. 29, 202021.5322.0921.3322.0722.071,077,700
Jun. 26, 202021.3621.7321.0121.0921.091,573,500
Jun. 25, 202021.2821.5121.0021.4421.441,082,500
Jun. 24, 202021.1021.5120.8421.3521.351,378,500
Jun. 23, 202021.9121.9621.3021.3921.39995,600
Jun. 22, 202021.0021.6320.7221.5621.56858,800
Jun. 19, 202021.7221.9021.1721.1821.182,115,800
Jun. 18, 202021.1521.6921.0121.4521.451,294,900
Jun. 17, 202021.9722.0321.0921.3921.39931,100
Jun. 16, 202021.8522.3821.5921.8921.891,340,900
Jun. 15, 202020.3121.2119.9621.1021.101,363,100
Jun. 12, 202021.2321.6420.4720.9320.93978,700
Jun. 11, 202021.7021.7520.3120.4820.481,591,600
Jun. 10, 202023.4423.5122.5322.6722.671,189,200
Jun. 10, 20200.208 Dividend
Jun. 09, 202024.2924.3023.5423.5923.381,361,900
Jun. 08, 202024.3424.9424.1424.8424.621,808,800
Jun. 05, 202023.2724.2023.1323.9223.711,556,200
Jun. 04, 202022.5422.6121.9922.3022.101,858,600
Jun. 03, 202022.5223.0022.5222.6322.43989,800
Jun. 02, 202022.0922.5122.0122.1921.99886,500
Jun. 01, 202021.7922.2121.7022.0021.811,040,200
May 29, 202021.8622.1221.5321.7621.571,175,700
May 28, 202022.8422.8422.0422.1021.911,621,900
May 27, 202022.9823.2522.2622.4722.27984,100
May 26, 202022.0022.5422.0022.3822.181,523,500
May 22, 202021.0621.1720.6021.1520.96743,500
May 21, 202021.0321.4620.9321.0420.851,294,700
May 20, 202021.2821.5420.8720.9720.791,187,800
May 19, 202021.7421.8221.0621.0720.881,293,600
May 18, 202020.6321.9120.6221.7421.551,782,200
May 15, 202020.0120.4919.5219.8619.684,727,100
May 14, 202018.8820.1718.5020.1519.972,190,600
May 13, 202020.1620.2618.9919.2419.071,922,500
May 12, 202020.8321.2320.0620.3220.141,823,200
May 11, 202021.4521.5420.5720.9920.801,585,100
May 08, 202021.0621.9620.6721.8821.691,490,600
May 07, 202020.8521.3620.7520.9520.771,632,400
May 06, 202021.3421.4220.6120.6420.461,226,100
May 05, 202021.4221.7721.2821.3421.151,033,300
May 04, 202020.8221.2420.4821.1720.981,150,000
May 01, 202021.6722.0620.9621.1220.931,115,100
Apr. 30, 202023.3023.3522.4522.4622.261,770,700
Apr. 29, 202023.7323.9423.3023.6823.472,021,600
Apr. 28, 202023.6023.8823.0023.0922.891,214,600
Apr. 27, 202022.3223.3422.3023.0622.86799,500
Apr. 24, 202022.0422.3921.7022.2722.07797,000
Apr. 23, 202022.1522.3021.8621.9421.751,199,300
Apr. 22, 202022.1922.1921.3621.9521.761,482,200
Apr. 21, 202021.0621.6120.9321.4621.271,070,300
Apr. 20, 202022.5022.6521.6121.7621.57861,700
Apr. 17, 202022.8923.4422.6223.0322.83851,700
Apr. 16, 202022.5822.8921.9422.3522.151,085,000
Apr. 15, 202022.6523.0522.4722.5422.341,080,400
Apr. 14, 202024.2924.4423.4223.5923.381,209,100
Apr. 13, 202024.5124.7523.6223.8623.65824,300
Apr. 09, 202024.0124.9624.0124.6824.461,221,100
Apr. 08, 202022.1423.6922.0823.5323.32999,700
Apr. 07, 202022.9023.6422.0022.0321.841,589,800
Apr. 06, 202021.1622.1120.9121.9821.791,609,900
Apr. 03, 202020.9221.0420.0120.2120.031,372,400
Apr. 02, 202020.5621.6020.2220.8020.621,533,900
Apr. 01, 202020.5320.7319.8620.6020.421,647,500
Mar. 31, 202021.0721.8020.9321.5021.311,544,200
Mar. 30, 202022.0022.1520.8921.3721.181,592,000
Mar. 27, 202021.2822.4021.1821.8121.621,462,500
Mar. 26, 202020.0422.3719.7622.2322.031,383,300
Mar. 25, 202019.7421.7519.6319.7619.592,934,700
Mar. 24, 202018.7619.9418.1019.7619.591,810,400
Mar. 23, 202018.1218.2016.4617.6217.461,706,200
Mar. 20, 202019.1819.9018.0818.3818.223,053,000
Mar. 19, 202015.4519.6015.0019.0018.832,410,000
Mar. 18, 202017.8319.8015.0115.5315.392,698,100
Mar. 17, 202020.1120.2218.5419.4519.282,497,100
Mar. 16, 202020.5122.1119.4719.6319.461,963,600
Mar. 13, 202024.0424.0422.2023.3223.112,436,800
Mar. 12, 202024.5424.5422.7522.8222.622,110,500
Mar. 11, 202027.4427.5726.0326.4126.182,703,100
Mar. 11, 20200.208 Dividend
Mar. 10, 202027.7428.3526.4828.3227.862,261,800
Mar. 09, 202027.4127.8926.5727.0326.592,358,500
Mar. 06, 202029.0229.6628.5929.5429.061,888,500
Mar. 05, 202029.5530.4229.5529.9329.451,698,900
Mar. 04, 202029.2730.5529.2730.5330.041,461,400
Mar. 03, 202029.1529.8428.7728.8128.352,691,100
Mar. 02, 202027.9229.2027.7829.1628.693,013,000
Feb. 28, 202028.4528.4527.2627.7327.282,571,500
Feb. 27, 202030.1930.2729.1829.1828.711,839,700
Feb. 26, 202030.7331.0130.4630.5130.022,532,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...