MDU Resources Group, Inc. Historical Stock Prices

MDU 
$22.17
*  
0.15
0.67%
Get MDU Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading MDU now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.41  22.69  22.08  22.17 1,484,206
05/04/2015 22.41 22.69 22.08 22.17 1,481,050
05/01/2015 22.29 22.44 22.06 22.32 681,454
04/30/2015 22.58 22.66 22.01 22.29 2,345,058
04/29/2015 22.5 22.71 22.28 22.67 841,277
04/28/2015 22.16 22.67 22.14 22.65 748,083
04/27/2015 22.76 22.79 22.15 22.21 1,008,381
04/24/2015 22.59 22.815 22.52 22.65 822,767
04/23/2015 22.54 22.77 22.49 22.57 566,285
04/22/2015 22.41 22.55 22.12 22.5 651,754
04/21/2015 22.77 22.86 22.255 22.41 692,429
04/20/2015 22.53 23.03 22.48 22.69 614,964
04/17/2015 22.37 22.61 22.32 22.42 626,676
04/16/2015 22.93 22.93 22.3799 22.59 722,435
04/15/2015 22.71 23.12 22.65 22.9 818,062
04/14/2015 22.48 22.73 22.44 22.61 680,054
04/13/2015 22.66 22.75 22.41 22.41 1,013,295
04/10/2015 22.41 22.67 22.32 22.66 796,502
04/09/2015 22.4 22.54 22.11 22.39 1,081,094
04/08/2015 22.41 22.44 22.01 22.4 1,068,420
04/07/2015 22.17 22.56 22.1 22.27 1,025,808
04/06/2015 21.84 22.31 21.76 22.18 1,129,466
04/02/2015 21.36 21.915 21.36 21.82 1,102,382
04/01/2015 21.33 21.49 21.19 21.38 925,734
03/31/2015 21.41 21.65 21.14 21.34 908,213
03/30/2015 21.28 21.76 21.17 21.58 771,505
03/27/2015 21.1 21.23 20.92 21.16 722,706
03/26/2015 21.59 21.75 21.075 21.09 1,118,162
03/25/2015 21.91 22.04 21.57 21.59 780,605
03/24/2015 22.06 22.22 21.79 21.81 679,064
03/23/2015 21.98 22.14 21.94 22.07 827,732
03/20/2015 21.44 22.03 21.39 21.95 2,825,965
03/19/2015 21.52 21.6 21.23 21.36 605,989
03/18/2015 20.97 21.72 20.8 21.58 1,067,337
03/17/2015 20.62 21.09 20.58 21.04 1,109,601
03/16/2015 20.2 20.755 20.2 20.7 1,134,478
03/13/2015 20.59 20.59 20.006 20.12 985,511
03/12/2015 21 21.07 20.61 20.63 778,744
03/11/2015 20.45 21.06 20.33 20.9 1,626,539
03/10/2015 20.95 20.97 20.355 20.4 1,116,084
03/09/2015 21.2 21.69 21.19 21.25 1,083,653
03/06/2015 21.53 21.69 21.02 21.19 1,317,228
03/05/2015 21.87 21.94 21.59 21.77 891,347
03/04/2015 21.94 21.98 21.57 21.89 1,137,551
03/03/2015 21.77 22.12 21.651 22.01 1,191,713
03/02/2015 22.32 22.42 21.7 21.77 1,012,545
02/27/2015 22.47 22.57 22.28 22.3 800,694
02/26/2015 23.12 23.12 22.425 22.46 993,935
02/25/2015 23.26 23.29 22.92 23.1 1,005,775
02/24/2015 22.92 23.36 22.92 23.26 945,946
02/23/2015 22.99 23.0799 22.64 22.84 1,026,384
02/20/2015 22.66 23.04 22.54 23.02 1,145,659
02/19/2015 22.45 22.77 22.17 22.64 1,630,686
02/18/2015 21.64 22.365 21.59 22.32 2,050,817
02/17/2015 21.56 21.74 21.37 21.68 1,645,058
02/13/2015 21.58 21.72 21.37 21.57 983,487
02/12/2015 21.6 21.7 21.5 21.55 1,350,037
02/11/2015 22.01 22.126 21.55 21.6 1,004,774
02/10/2015 22 22.07 21.67 22.04 1,560,666
02/09/2015 21.8 22.18 21.8 21.85 963,446
02/06/2015 22.33 22.45 21.805 21.94 1,457,187
02/05/2015 22.18 22.41 21.97 22.35 1,739,675
02/04/2015 22.88 23.02 21.87 22.03 3,090,131
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?