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

20.48
+0.04 (0.20%)
NYSE· Last Trade: Aug 19th, 3:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/18/202620.7620.7720.4320.441,788,24720.44
8/17/202620.5920.6620.4920.57962,93220.57
8/14/202620.5820.7120.3120.65952,89620.65
8/13/202620.5920.7120.2720.291,007,82320.29
8/12/202620.7420.8020.4520.521,414,49720.52
8/11/202620.4220.6720.3120.501,295,93320.50
8/10/202620.5920.5920.3020.411,486,86620.41
8/07/202619.5020.7219.5020.551,730,30620.55
8/06/202620.1621.0119.8520.764,562,24120.76
8/05/202620.1120.1719.8520.021,738,27820.02
8/04/202620.0320.2319.7520.081,398,05220.08
8/03/202619.5520.1319.5520.112,099,84020.11
7/31/202620.1720.1719.8019.951,568,41619.95
7/30/202620.0320.1119.8419.971,073,49319.97
7/29/202620.7320.7719.8720.011,543,49820.01
7/28/202620.9321.1020.6120.641,149,09020.64
7/27/202621.1121.2620.8820.89828,13020.89
7/24/202621.2321.3821.0521.25917,38221.25
7/23/202620.8921.2720.8621.151,124,56421.15
7/22/202621.1621.2520.9421.111,202,22221.11
7/21/202620.7921.0420.7021.001,229,90321.00
7/20/202621.1121.2720.8120.871,134,61020.87
7/17/202621.4621.5621.0621.141,062,45821.14
7/16/202621.0821.4221.0121.131,647,29421.13
7/15/202621.1621.3121.0021.091,469,74521.09
7/14/202621.4921.6121.2121.241,636,22421.24
7/13/202621.2921.4821.1421.321,167,64121.32
7/10/202620.7421.2020.7420.98965,42420.98
7/09/202620.5520.9120.3920.781,284,06020.78
7/08/202620.7820.9720.6120.831,335,04020.83
7/07/202620.5821.0020.5120.741,913,31520.74
7/06/202620.6520.8820.2320.371,707,99920.37
7/02/202620.9120.9120.5720.711,626,59520.71
7/01/202621.1621.2420.7020.711,692,06220.71
6/30/202621.3521.4521.1921.211,825,30321.21
6/29/202621.9321.9321.3521.451,854,54921.45
6/26/202621.7621.9121.5321.882,934,70521.88
6/25/202621.8121.8621.6221.701,476,57621.70
6/24/202621.3621.7721.3621.662,061,27621.66
6/23/202621.1921.6821.1421.591,820,47021.59
6/22/202621.1121.4921.0721.201,623,87821.20
6/18/202620.9221.3420.9221.293,151,68021.29
6/17/202620.9021.1920.7620.891,139,73420.89
6/16/202621.1621.3220.9321.021,709,31321.02
6/15/202621.0021.2121.0021.051,232,11921.05
6/12/202620.9521.3020.8421.11996,29721.11
6/11/202621.1621.3720.8820.911,049,71120.91
6/10/202621.2121.4621.1121.141,193,44221.00
6/09/202621.1921.2520.8320.971,582,57620.83
6/08/202621.3521.3921.0521.091,267,99120.95
6/05/202620.9921.4820.9921.361,207,52321.22
6/04/202620.8621.1820.7021.151,285,91121.01
6/03/202620.8121.1820.7520.761,349,05320.62
6/02/202620.8321.0520.7820.831,587,92420.69
6/01/202620.8821.0820.6420.722,187,25420.58
5/29/20260.0021.5720.9321.083,200,68620.94
5/28/202621.8021.8721.3721.541,431,34021.40
5/27/202622.1222.1721.8121.911,783,95821.76
5/26/202622.3022.3722.1222.271,593,28822.12
5/22/202621.9122.2421.8222.162,024,83422.01
5/21/202622.0722.1721.5321.836,784,81421.69
5/20/202622.4722.5022.0022.001,933,59521.85
5/19/202622.3822.5322.2522.291,238,47822.14