U.S. Markets closed

MDU Resources Group, Inc. (MDU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.77+0.38 (+1.21%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 202131.5531.8631.4431.7731.77919,200
Apr 08, 202131.2831.6631.1231.5531.551,416,000
Apr 07, 202131.7231.7931.1631.3931.391,989,300
Apr 06, 202131.8732.1931.5431.6631.661,358,400
Apr 05, 202131.9532.0831.7131.9331.931,071,100
Apr 01, 202131.6331.8231.3831.8031.801,276,600
Mar 31, 202131.5031.8031.1531.6131.611,528,300
Mar 30, 202131.5431.8731.2231.5831.581,006,100
Mar 29, 202131.0731.7831.0731.4931.491,141,900
Mar 26, 202131.6731.8730.9931.2931.291,356,200
Mar 25, 202130.8231.6830.5031.5231.521,609,700
Mar 24, 202130.3531.2430.3130.6830.683,620,300
Mar 23, 202129.7430.6529.7230.2230.221,499,000
Mar 22, 202130.8430.9529.5829.8229.822,324,700
Mar 19, 202130.9031.3130.4030.7230.723,675,200
Mar 18, 202130.9831.2830.8230.9230.92959,100
Mar 17, 202131.5631.5630.9331.0031.001,078,400
Mar 16, 202131.8731.9631.5331.5731.57688,000
Mar 15, 202131.5632.1231.5032.1232.12678,400
Mar 12, 202131.0031.5730.9031.4731.47980,400
Mar 11, 202131.1831.3030.8330.9230.92879,500
Mar 10, 202130.3231.4030.2631.2831.281,200,000
Mar 10, 20210.213 Dividend
Mar 09, 202130.8831.2030.3830.4730.26978,800
Mar 08, 202130.9831.2230.5330.9630.741,049,900
Mar 05, 202129.7830.7829.6930.7030.491,214,000
Mar 04, 202129.2130.0629.0629.6029.391,408,300
Mar 03, 202128.5729.0928.3629.0628.861,095,000
Mar 02, 202128.7928.7928.3228.5028.30627,800
Mar 01, 202128.5228.9228.4328.6728.47866,600
Feb 26, 202128.5728.8128.0928.1027.901,220,400
Feb 25, 202129.2129.4028.5128.5228.32961,800
Feb 24, 202128.7729.4128.5229.2529.051,066,500
Feb 23, 202128.5128.9328.2628.7128.511,032,500
Feb 22, 202128.2628.6428.1728.3728.17784,700
Feb 19, 202128.4428.5628.2528.4228.22590,500
Feb 18, 202128.0428.5128.0228.2828.081,002,400
Feb 17, 202127.9428.1827.7828.1027.90787,900
Feb 16, 202127.8428.2027.7127.9527.751,031,400
Feb 12, 202127.4027.8927.2027.7927.60682,300
Feb 11, 202127.4127.6127.1727.3527.16817,800
Feb 10, 202127.5527.5827.1427.4127.22633,100
Feb 09, 202127.3127.6627.2427.4827.29575,600
Feb 08, 202127.0927.4726.9427.1326.941,027,100
Feb 05, 202127.1327.2326.7426.8126.62877,100
Feb 04, 202126.9127.6426.7926.9926.801,041,600
Feb 03, 202126.7227.0926.5526.9726.781,242,800
Feb 02, 202127.0027.1526.7826.9526.76895,100
Feb 01, 202126.4526.8526.1326.7826.59728,500
Jan 29, 202126.6826.8926.1826.2926.111,954,400
Jan 28, 202126.5327.1526.4126.8726.68921,500
Jan 27, 202126.2626.4925.9126.2526.071,231,200
Jan 26, 202127.7227.7426.6626.6926.501,227,700
Jan 25, 202127.7528.1627.4727.7027.51764,800
Jan 22, 202127.3927.8127.1927.7327.54972,000
Jan 21, 202128.0028.2027.4627.5727.38727,500
Jan 20, 202127.6228.2227.6128.1227.92776,900
Jan 19, 202128.0028.0727.6027.6627.47822,900
Jan 15, 202127.5828.0727.0027.8127.62952,400
Jan 14, 202127.5828.0227.4527.8327.64939,400
Jan 13, 202127.6727.9127.4027.5527.36795,200
Jan 12, 202126.9627.7526.8227.6727.481,030,000
Jan 11, 202126.7327.0726.6527.0026.81745,700
Jan 08, 202126.8626.9026.3726.7326.54998,500
Jan 07, 202127.3327.4326.7126.7126.521,466,900
Jan 06, 202126.3627.4126.2827.1526.961,354,500
Jan 05, 202125.6926.1025.4725.8525.671,172,900
Jan 04, 202126.4026.5025.4225.6925.511,090,500
Dec 31, 202025.9526.4425.7926.3426.16851,400
Dec 30, 202025.5526.1525.5525.9025.72789,800
Dec 29, 202026.1726.3225.5525.5825.40691,400
Dec 28, 202025.7726.2825.7526.1425.96602,000
Dec 24, 202025.8125.8125.5225.7525.57293,700
Dec 23, 202025.7125.9325.5325.6725.49822,400
Dec 22, 202025.0025.5524.8225.5025.32874,700
Dec 21, 202025.3925.4524.7725.0424.861,085,400
Dec 18, 202026.3826.5425.5725.7925.614,123,900
Dec 17, 202026.0726.3426.0326.2326.05933,900
Dec 16, 202026.2026.2725.7925.9325.75816,700
Dec 15, 202025.6826.1525.4726.0225.84957,200
Dec 14, 202025.6726.0325.3525.4725.291,414,900
Dec 11, 202024.4424.8824.4424.7824.61720,200
Dec 10, 202024.5424.8524.2924.7424.57759,000
Dec 09, 202024.6124.8324.4324.5424.37930,600
Dec 09, 20200.213 Dividend
Dec 08, 202024.7725.1124.6924.7424.36885,500
Dec 07, 202025.0625.1924.7824.9124.52857,200
Dec 04, 202025.0425.4324.9625.2124.821,000,800
Dec 03, 202025.0025.2324.6324.9524.56812,100
Dec 02, 202025.2025.3724.7724.9624.571,042,500
Dec 01, 202025.0525.4325.0425.2024.81898,200
Nov 30, 202025.4525.6724.9324.9424.551,435,400
Nov 27, 202025.6725.7225.2025.5025.10318,100
Nov 25, 202025.9726.2525.7525.8925.49781,900
Nov 24, 202025.1426.0825.0725.9725.57982,200
Nov 23, 202024.7425.1924.6524.9824.59760,900
Nov 20, 202024.7124.9824.5624.6824.30540,900
Nov 19, 202024.8525.0224.3124.7024.32730,000
Nov 18, 202025.5325.6024.8924.8924.50983,500
Nov 17, 202025.2325.7524.9325.5225.12748,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...