Canada Markets closed

MDU Resources Group, Inc. (MDU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.68-0.64 (-2.26%)
At close: 04:00PM EDT
27.68 +0.02 (+0.07%)
After hours: 04:01PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 202228.1728.1727.5727.6827.68783,013
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 06, 202229.9530.1129.5129.7329.73712,400
Sept 02, 202230.4730.6929.8829.9529.95940,800
Sept 01, 202230.0730.3230.0030.2530.25672,400
Aug 31, 202230.3730.4530.1430.1530.151,080,800
Aug 30, 202230.9831.1830.3030.4030.40521,700
Aug 29, 202230.9131.0730.6030.9130.911,091,200
Aug 26, 202231.5031.5631.0831.0931.09645,600
Aug 25, 202231.2531.5031.2031.4331.43575,000
Aug 24, 202231.2131.3631.1331.2831.28549,400
Aug 23, 202231.4331.5331.0831.2331.23663,100
Aug 22, 202231.5431.6531.2431.2831.28671,600
Aug 19, 202231.9332.1531.8631.8931.891,136,600
Aug 18, 202232.0932.1931.9332.0832.08918,000
Aug 17, 202231.7832.1031.7132.0032.00941,000
Aug 16, 202231.6332.0631.5831.9931.99995,700
Aug 15, 202231.0332.0230.9631.8231.821,853,100
Aug 12, 202230.9531.3330.8231.2031.20964,900
Aug 11, 202230.7831.3730.6930.8230.821,671,900
Aug 10, 202229.8330.9029.8030.7430.742,217,400
Aug 09, 202229.3729.7129.3429.5629.561,542,200
Aug 08, 202229.1929.7729.0229.0729.071,188,700
Aug 05, 202229.5029.5028.5729.2029.202,105,000
Aug 04, 202228.4730.0928.1329.8229.822,597,000
Aug 03, 202228.0128.1927.8328.0628.06869,000
Aug 02, 202228.2128.4427.9527.9527.951,289,700
Aug 01, 202228.4928.6628.2328.2628.261,302,200
Jul 29, 202228.2028.5928.1028.5728.573,483,800
Jul 28, 202227.8528.1227.6728.1228.12975,700
Jul 27, 202227.4927.8927.3927.7327.73953,000
Jul 26, 202227.2927.5927.2527.5527.55954,000
Jul 25, 202227.0627.2826.9227.2527.25974,800
Jul 22, 202226.9327.0126.6926.9626.96914,900
Jul 21, 202226.5026.8926.3826.7626.76924,300
Jul 20, 202227.0427.1426.5326.6426.641,108,500
Jul 19, 202226.8327.0726.8327.0227.021,032,200
Jul 18, 202226.9627.0926.5226.6026.60884,600
Jul 15, 202226.9927.0526.5026.8726.87968,400
Jul 14, 202226.3026.7226.2226.6926.69811,900
Jul 13, 202226.5626.8326.3226.6626.66878,400
Jul 12, 202226.6327.0226.6226.7726.77833,900
Jul 11, 202226.7126.9126.6026.7726.77598,700
Jul 08, 202226.9226.9326.6026.7426.74895,300
Jul 07, 202227.0227.1626.7326.8026.801,070,400
Jul 06, 202226.5426.9926.3526.8326.831,748,100
Jul 05, 202227.3127.3725.9726.5326.532,020,500
Jul 01, 202226.9827.7226.8127.6727.671,322,000
Jun 30, 202226.6327.1426.5526.9926.991,317,300
Jun 29, 202227.5127.6626.7326.9026.901,655,000
Jun 28, 202227.8428.1527.4427.5227.521,320,100
Jun 27, 202227.8228.0527.5927.6927.692,387,900
Jun 24, 202227.2628.0527.2627.8227.822,441,400
Jun 23, 202226.9627.2826.9327.1427.141,558,900
Jun 22, 202226.1127.1026.1126.8926.891,861,700
Jun 21, 202226.2426.5025.8926.3626.361,586,900
Jun 17, 202225.8826.1525.4426.0326.033,747,200
Jun 16, 202225.7025.7325.2125.5025.502,019,300
Jun 15, 202225.7726.3825.7226.0626.061,089,900
Jun 14, 202226.0826.1725.5125.7525.751,740,100
Jun 13, 202226.6826.7825.8826.0126.012,237,300
Jun 10, 202226.6427.2026.6127.1027.101,710,900
Jun 09, 202227.1527.4026.9526.9626.961,019,700
Jun 08, 202227.6227.6227.1127.2427.241,278,900
Jun 07, 202227.3927.9127.3327.8927.89954,700
Jun 06, 202227.6127.7127.4327.5427.54785,900
Jun 03, 202227.4527.5127.2427.3727.37887,100
Jun 02, 202227.2827.4926.8227.4727.47809,800
Jun 01, 202227.3727.4526.8827.1327.131,181,900
May 31, 202227.3127.5226.9927.3827.381,744,200
May 27, 202227.2027.4527.2027.4527.45842,900
May 26, 202227.0127.3727.0127.1527.15800,500
May 25, 202226.8127.0326.7326.8826.881,612,000
May 24, 202226.7226.8926.2326.8126.811,394,800
May 23, 202226.9727.1626.7326.8226.821,074,100
May 20, 202226.8226.8926.1426.5726.571,365,800
May 19, 202226.8127.1426.4626.7926.791,833,400
May 18, 202227.3927.5226.8126.9226.921,509,200
May 17, 202226.8327.3226.6327.3227.321,123,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...