Quantcast

Historical Stock Prices

MDU 
$27.62
*  
0.13
0.47%
Get MDU Alerts
*Delayed - data as of Apr. 20, 2018  -  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 20-JAN-2018 TO 20-APR-2018

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.
04/20/2018 27.77 27.86 27.58 27.62 443,095
04/19/2018 27.82 27.87 27.67 27.75 459,319
04/18/2018 28.2 28.25 27.89 27.89 540,007
04/17/2018 28.11 28.26 27.87 28.15 680,918
04/16/2018 27.83 28.27 27.76 28.08 893,434
04/13/2018 27.75 27.835 27.57 27.73 515,254
04/12/2018 27.83 27.94 27.55 27.63 536,621
04/11/2018 27.75 27.875 27.53 27.81 523,845
04/10/2018 27.85 27.99 27.68 27.79 648,527
04/09/2018 27.97 28.065 27.7 27.77 686,948
04/06/2018 28.35 28.39 27.81 27.94 760,730
04/05/2018 28.09 28.54 27.7 28.38 852,135
04/04/2018 28 28.08 27.73 27.98 751,057
04/03/2018 27.81 28.285 27.68 28.12 926,768
04/02/2018 28.05 28.24 27.575 27.85 752,690
03/29/2018 27.92 28.23 27.9 28.16 736,619
03/28/2018 27.78 28.045 27.67 27.89 972,836
03/27/2018 27.6 28.01 27.4318 27.77 682,702
03/26/2018 27.32 27.64 27.16 27.58 642,704
03/23/2018 27.57 27.83 27.1401 27.17 666,453
03/22/2018 27.57 28.02 27.52 27.53 785,011
03/21/2018 27.64 27.95 27.61 27.68 372,244
03/20/2018 27.75 27.98 27.48 27.65 629,391
03/19/2018 27.55 27.97 27.52 27.81 956,192
03/16/2018 27.67 27.7 26.96 27.55 4,153,437
03/15/2018 27.34 27.685 27.328 27.61 1,088,847
03/14/2018 27.22 27.4 27.07 27.4 1,201,967
03/13/2018 26.9 27.17 26.875 27.05 1,956,408
03/12/2018 26.58 26.94 26.58 26.88 719,018
03/09/2018 26.29 26.51 26.07 26.48 556,017
03/08/2018 26.58 26.59 26.16 26.27 951,734
03/07/2018 26.33 26.58 26.305 26.53 863,498
03/06/2018 27.01 27.01 26.33 26.6 766,184
03/05/2018 26.42 27.06 26.29 26.99 777,017
03/02/2018 26.36 26.555 26.09 26.47 587,556
03/01/2018 26.38 26.84 26.32 26.43 618,102
02/28/2018 26.67 26.71 26.28 26.29 861,111
02/27/2018 27.31 27.385 26.58 26.6 829,849
02/26/2018 27.46 27.81 27.17 27.28 684,098
02/23/2018 27.02 27.46 26.96 27.46 537,116
02/22/2018 26.91 27.23 26.8 26.98 677,218
02/21/2018 27.15 27.31 26.82 26.82 597,512
02/20/2018 27.43 27.46 26.985 27.13 606,361
02/16/2018 27.38 27.625 27.09 27.55 1,001,468
02/15/2018 27.25 27.48 27.04 27.48 587,110
02/14/2018 26.79 27.33 26.62 27.22 763,653
02/13/2018 26.76 27.06 26.44 26.93 717,894
02/12/2018 26.67 26.93 26.38 26.81 1,093,435
02/09/2018 25.68 26.79 25.68 26.62 1,510,222
02/08/2018 25.74 26.05 25.22 25.55 1,288,136
02/07/2018 25.57 26.5 25.41 25.67 1,443,252
02/06/2018 24.86 25.23 24.29 25.15 1,367,170
02/05/2018 25.64 26.05 25.17 25.17 1,044,585
02/02/2018 26.01 26.3 25.745 25.77 695,145
02/01/2018 26.5 26.6601 26.09 26.23 804,761
01/31/2018 26.51 26.61 26.16 26.48 3,611,097
01/30/2018 26.28 26.595 26.28 26.41 886,810
01/29/2018 26.34 26.43 26.16 26.31 804,462
01/26/2018 26.54 26.54 26.12 26.46 549,067
01/25/2018 26.42 26.54 26.14 26.49 884,890
01/24/2018 26.33 26.39 26.055 26.38 922,768
01/23/2018 26.16 26.495 26.16 26.28 821,021
01/22/2018 26.16 26.39 25.98 26.03 624,399
*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?

Smart Portfolio