Home

MDU Resources Group, Inc. Common Stock (Holding Company) (MDU)

16.81
+0.12 (0.72%)
NYSE · Last Trade: Jul 3rd, 10:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MDU Resources Group, Inc. Common Stock (Holding Company) (MDU)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202516.7516.8216.6716.81839,18316.81
7/02/202516.7316.8316.3716.691,690,35516.69
7/01/202516.6216.9316.5616.772,520,58416.77
6/30/202516.5216.6816.4516.671,836,96616.67
6/27/202516.5016.5616.2716.563,619,62916.56
6/26/202516.1716.4016.0716.372,374,79516.37
6/25/202516.4516.4716.0916.131,505,34816.13
6/24/202516.5416.6616.4716.501,744,26416.50
6/23/202516.0616.5116.0116.511,238,67516.51
6/20/202516.1216.2215.9715.992,249,68315.99
6/18/202516.1716.3016.0916.141,050,57816.14
6/17/202516.0916.3015.9816.181,467,48516.18
6/16/202516.4116.4916.1116.191,750,94616.19
6/13/202516.6116.6616.3016.351,183,24116.35
6/12/202516.6716.7216.5516.65913,72816.65
6/11/202516.8316.9216.7216.841,160,31016.71
6/10/202516.8416.9216.7016.761,198,58016.63
6/09/202516.8216.9616.6116.841,578,10316.71
6/06/202516.8616.9416.6716.80799,56016.67
6/05/202516.7916.8716.5716.79918,71416.66
6/04/202517.1517.2016.8416.87917,51616.74
6/03/202517.2417.2616.9517.231,571,20317.10
6/02/202517.1717.2816.9517.121,356,36416.99
5/30/202517.2317.3617.0417.192,348,68317.06
5/29/202516.6717.1416.5217.131,954,70217.00
5/28/202517.1117.2116.6416.691,183,22716.56
5/27/202517.1517.2217.0317.19918,38117.06
5/23/202516.9117.0716.8317.06890,67716.93
5/22/202517.0617.0616.7716.891,036,53916.76
5/21/202517.5217.5917.1217.131,033,44517.00
5/20/202517.7517.7717.5817.611,082,14417.47
5/19/202517.2917.8017.2217.761,698,22617.62
5/16/202517.2217.4317.1617.421,424,44517.29
5/15/202516.8317.2616.8317.241,593,92517.11
5/14/202516.8816.9516.5716.811,571,22716.68
5/13/202516.7517.0216.7117.011,932,90516.88
5/12/202517.5117.6416.7016.712,702,95016.58
5/09/202517.4917.4917.2317.371,369,45017.24
5/08/202517.7617.9017.3217.501,970,75817.36
5/07/202517.5417.7017.4617.612,158,14517.47
5/06/202517.3817.6317.3617.541,730,78817.40
5/05/202517.4017.5017.3317.411,193,76417.28
5/02/202517.4517.5617.3917.521,153,65317.38
5/01/202517.0117.4617.0117.341,036,71717.21
4/30/202517.1417.1616.8417.141,163,79717.01
4/29/202516.9317.2316.8917.181,162,79217.05
4/28/202516.8217.0016.7716.981,162,37016.85
4/25/202517.0417.1016.8416.87735,51916.74
4/24/202516.8217.0916.7117.06814,49216.93
4/23/202516.9017.0716.6516.821,056,95516.69
4/22/202516.6016.8016.4816.761,017,71416.63
4/21/202516.6916.7316.2416.40926,74916.27
4/17/202516.7917.0316.6616.77967,85516.64
4/16/202516.8117.0016.6316.751,296,25816.62
4/15/202516.7116.8816.6816.78909,17216.65
4/14/202516.6616.7716.4816.67777,86116.54
4/11/202516.2216.5715.9316.501,545,76716.37
4/10/202516.0216.3615.7816.151,655,09416.03
4/09/202515.4116.5015.0716.281,793,59116.15
4/08/202516.1416.2015.3915.601,911,53815.48
4/07/202515.4216.2815.0415.692,735,60615.57
4/04/202516.4916.5515.7916.012,629,83715.89