MDU Resources Group, Inc. Historical Stock Prices

MDU 
$16.92
*  
0.06
0.36%
Get MDU Alerts
*Delayed - data as of Sep. 3, 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 03-JUN-2015 TO 03-SEP-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  16.90  17.20  16.81  16.92 993,149
09/03/2015 16.88 17.2 16.81 16.92 1,009,485
09/02/2015 17.15 17.21 16.615 16.86 1,016,672
09/01/2015 17.55 17.625 16.875 16.95 1,250,615
08/31/2015 17.88 17.958 17.47 17.91 1,868,194
08/28/2015 17.57 18.14 17.563 17.99 1,280,926
08/27/2015 16.88 17.74 16.86 17.6 1,228,369
08/26/2015 16.74 16.815 16.282 16.72 1,328,249
08/25/2015 17.25 17.3 16.4 16.4 1,788,970
08/24/2015 16.72 17.5 16.45 16.76 1,801,631
08/21/2015 17.88 18.02 17.59 17.71 758,243
08/20/2015 18.14 18.43 18.06 18.07 649,591
08/19/2015 18.59 18.65 18.12 18.3 645,553
08/18/2015 18.79 18.89 18.5701 18.7 409,410
08/17/2015 18.64 19.05 18.51 18.9 932,651
08/14/2015 18.36 18.68 18.32 18.66 735,739
08/13/2015 18.78 18.78 18.355 18.38 1,106,799
08/12/2015 18.38 18.9 18.31 18.85 1,035,186
08/11/2015 18.04 18.52 17.85 18.48 1,321,575
08/10/2015 17.21 18.21 17.175 18.17 1,830,918
08/07/2015 16.99 17.17 16.9 17.12 1,371,374
08/06/2015 17.5 17.5 16.63 17.08 1,720,223
08/05/2015 17.47 17.66 17.21 17.55 1,911,146
08/04/2015 19.05 19.09 17.3 17.38 2,785,034
08/03/2015 19.62 19.62 19.07 19.22 1,117,284
07/31/2015 19.14 19.65 19.14 19.51 3,671,741
07/30/2015 18.8 19.2 18.72 19.05 1,442,009
07/29/2015 18.34 18.96 18.34 18.88 1,062,746
07/28/2015 18.33 18.52 18.22 18.39 1,211,303
07/27/2015 18.24 18.62 18.2 18.28 967,699
07/24/2015 18.15 18.46 18.08 18.35 1,183,748
07/23/2015 18.61 18.63 18.09 18.22 1,281,030
07/22/2015 18.63 18.74 18.535 18.58 656,210
07/21/2015 18.66 18.935 18.57 18.67 1,108,777
07/20/2015 19.15 19.1535 18.61 18.68 917,358
07/17/2015 19.42 19.46 19.11 19.18 1,055,987
07/16/2015 19.04 19.55 19.04 19.49 969,349
07/15/2015 19.23 19.27 18.85 19.03 810,937
07/14/2015 19.15 19.31 19.09 19.26 616,634
07/13/2015 19.16 19.22 18.97 19.15 795,583
07/10/2015 19.26 19.3114 19.01 19.07 1,237,023
07/09/2015 19.26 19.33 18.97 19.07 1,501,826
07/08/2015 19.56 19.65 19.03 19.09 2,074,501
07/07/2015 19.17 19.68 19.02 19.63 953,899
07/06/2015 19.1 19.22 18.93 19.14 1,746,216
07/02/2015 19.28 19.35 19.1 19.24 1,125,650
07/01/2015 19.64 19.73 19.06 19.14 1,395,385
06/30/2015 19.64 19.71 19.22 19.53 1,927,408
06/29/2015 19.75 19.81 19.505 19.52 1,268,117
06/26/2015 19.78 19.9 19.59 19.88 1,101,722
06/25/2015 20.04 20.04 19.725 19.79 1,143,684
06/24/2015 20.29 20.32 19.97 20.02 1,150,710
06/23/2015 20.4 20.53 20.3 20.35 891,037
06/22/2015 20.65 20.65 20.36 20.51 699,806
06/19/2015 20.63 20.7 20.33 20.55 1,929,977
06/18/2015 20.17 20.65 20.17 20.59 895,969
06/17/2015 19.99 20.28 19.89 20.09 1,182,348
06/16/2015 19.63 19.93 19.53 19.89 841,202
06/15/2015 19.87 19.87 19.49 19.72 950,317
06/12/2015 20.13 20.18 19.8599 19.9 770,662
06/11/2015 20.28 20.51 20.12 20.2 1,036,932
06/10/2015 20.47 20.58 20.14 20.16 760,711
06/09/2015 20.45 20.57 20.26 20.26 800,330
06/08/2015 20.44 21.45 20.34 20.49 1,461,859
06/05/2015 20.27 20.59 20.18 20.45 903,186
06/04/2015 20.76 20.87 20.41 20.44 1,164,608
06/03/2015 20.89 21.04 20.75 20.92 806,519
*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?