Quantcast

MDU Resources Group, Inc. Common Stock Historical Stock Prices

MDU 
$29.29
*  
0.18
0.62%
Get MDU Alerts
*Delayed - data as of Jul. 13, 2018  -  Find a broker to begin trading MDU now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    MDU Pre-Market
 
 
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 13-APR-2018 TO 13-JUL-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.
16:00 29.15 29.30 29.10 29.29 624,041
07/13/2018 29.14 29.3 29.1 29.29 624,041
07/12/2018 29.12 29.2 28.94 29.11 851,684
07/11/2018 28.9 29.16 28.82 29.05 727,295
07/10/2018 28.77 29 28.6 28.93 998,598
07/09/2018 29.6 29.6 28.825 28.84 776,190
07/06/2018 29.24 29.62 29.205 29.6 612,719
07/05/2018 29.07 29.22 28.88 29.21 514,541
07/03/2018 28.87 29.22 28.74 29.05 311,540
07/02/2018 28.68 28.84 28.59 28.82 595,567
06/29/2018 28.71 28.84 28.59 28.68 482,776
06/28/2018 28.8 29.135 28.705 28.73 496,284
06/27/2018 28.59 28.91 28.57 28.78 599,616
06/26/2018 28.68 28.885 28.61 28.61 458,042
06/25/2018 28.66 28.81 28.48 28.79 434,301
06/22/2018 28.55 28.79 28.41 28.6 966,034
06/21/2018 28.67 28.795 28.29 28.41 617,198
06/20/2018 28.72 28.83 28.55 28.7 705,854
06/19/2018 28.29 28.77 28.29 28.73 997,336
06/18/2018 28.09 28.35 28.09 28.3 352,735
06/15/2018 28.14 28.15 27.52 28.14 1,424,416
06/14/2018 27.88 28.19 27.83 28.14 759,576
06/13/2018 27.64 27.86 27.535 27.77 904,925
06/12/2018 27.33 27.82 27.28 27.79 618,796
06/11/2018 27.54 27.54 27.2 27.33 561,479
06/08/2018 27.38 27.7 27.31 27.39 478,846
06/07/2018 27.34 27.49 27.12 27.3 523,674
06/06/2018 27.69 27.69 27.05 27.28 774,762
06/05/2018 27.92 27.96 27.49 27.66 416,387
06/04/2018 27.71 27.92 27.66 27.92 864,987
06/01/2018 27.9 27.9 27.52 27.57 439,024
05/31/2018 27.95 28.24 27.77 27.8 581,424
05/30/2018 27.75 28.23 27.66 28.04 1,329,229
05/29/2018 27.64 27.85 27.56 27.76 605,608
05/25/2018 27.74 27.87 27.64 27.75 519,019
05/24/2018 27.89 27.92 27.73 27.84 523,175
05/23/2018 27.82 28.0025 27.75 27.91 436,873
05/22/2018 27.66 27.85 27.585 27.8 429,803
05/21/2018 27.56 27.815 27.46 27.71 438,461
05/18/2018 27.57 27.67 27.44 27.54 619,493
05/17/2018 27.84 27.89 27.49 27.51 462,641
05/16/2018 28.02 28.07 27.74 27.82 476,837
05/15/2018 28.01 28.08 27.9 27.98 359,049
05/14/2018 28.44 28.46 28.01 28.13 429,134
05/11/2018 28.38 28.51 28.19 28.35 435,331
05/10/2018 28.26 28.42 28.13 28.37 474,902
05/09/2018 28.74 28.74 28.1 28.18 495,783
05/08/2018 28.92 28.92 28.6 28.73 659,340
05/07/2018 29.09 29.21 28.71 28.93 694,280
05/04/2018 28.88 29.28 28.795 29.01 660,475
05/03/2018 28.1 29.13 27.995 28.9 1,000,274
05/02/2018 28.18 28.37 27.98 28.09 488,268
05/01/2018 28.12 28.25 27.95 28.18 444,690
04/30/2018 28.36 28.45 28.15 28.17 1,588,537
04/27/2018 28.03 28.43 28.01 28.33 389,886
04/26/2018 27.8 28.16 27.6 28.06 448,332
04/25/2018 27.76 27.89 27.54 27.78 567,624
04/24/2018 27.87 28.1 27.61 27.82 675,514
04/23/2018 27.68 27.81 27.57 27.78 422,502
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
*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