Quantcast

MDU Resources Group, Inc. Common Stock Historical Stock Prices

MDU 
$26.27
*  
0.01
0.04%
Get MDU Alerts
*Delayed - data as of Dec. 14, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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 26.29 26.47 26.17 26.27 1,040,850
12/14/2018 26.24 26.47 26.17 26.27 1,045,949
12/13/2018 26.19 26.45 26.19 26.26 766,759
12/12/2018 26.01 26.35 26.01 26.19 1,467,626
12/11/2018 26.08 26.37 25.9 26.01 933,615
12/10/2018 26.01 26.14 25.51 26.05 1,102,428
12/07/2018 25.85 26.36 25.81 26.01 923,724
12/06/2018 26.47 26.55 25.39 25.82 1,273,745
12/04/2018 26.84 26.96 26.405 26.5 1,291,803
12/03/2018 26.53 26.83 26.26 26.82 807,062
11/30/2018 26.11 26.47 26.11 26.47 1,211,234
11/29/2018 26.07 26.35 25.96 26.06 711,177
11/28/2018 25.75 26.12 25.63 25.96 954,271
11/27/2018 25.96 25.9999 25.765 25.83 431,034
11/26/2018 25.98 26.06 25.845 25.95 606,093
11/23/2018 25.58 26.03 25.46 25.89 324,257
11/21/2018 25.98 26.11 25.61 25.66 744,121
11/20/2018 26.61 26.9144 26.06 26.1 960,436
11/19/2018 26.26 26.59 26.1473 26.58 871,961
11/16/2018 26.47 26.56 26.19 26.3 579,493
11/15/2018 25.89 26.33 25.65 26.33 800,435
11/14/2018 26.5 26.5 26.06 26.12 568,542
11/13/2018 26.53 26.67 26.33 26.44 529,890
11/12/2018 26.5 26.86 26.39 26.51 1,204,794
11/09/2018 26.25 26.72 26.2 26.53 728,575
11/08/2018 26.25 26.34 26.08 26.34 570,326
11/07/2018 26.04 26.235 25.9085 26.21 664,749
11/06/2018 25.93 26.01 25.795 25.91 1,270,750
11/05/2018 25.49 26.07 25.41 25.92 1,397,525
11/02/2018 25.91 26.08 25.37 25.53 1,236,612
11/01/2018 25.45 26.12 25.18 25.92 1,585,036
10/31/2018 25.28 25.28 24.58 24.96 2,904,184
10/30/2018 25.51 25.75 25.1901 25.27 1,258,321
10/29/2018 25.5 25.92 25.43 25.52 974,124
10/26/2018 25.57 25.725 25.13 25.39 923,437
10/25/2018 26.31 26.31 25.535 25.63 1,402,390
10/24/2018 26 26.53 25.98 26.34 1,112,927
10/23/2018 26.06 26.14 25.73 25.9 903,272
10/22/2018 26.07 26.2 26.02 26.15 883,948
10/19/2018 25.94 26.175 25.92 26.09 931,459
10/18/2018 25.63 26.09 25.63 25.89 1,039,823
10/17/2018 25.33 25.68 25.22 25.64 740,925
10/16/2018 25.22 25.52 25.075 25.42 891,953
10/15/2018 25.14 25.325 25.12 25.19 755,985
10/12/2018 25.51 25.55 25.0872 25.19 789,918
10/11/2018 26.1 26.1 25.39 25.42 699,252
10/10/2018 26.17 26.42 26.07 26.07 829,779
10/09/2018 26.27 26.37 26.0436 26.19 496,441
10/08/2018 26.03 26.38 26.02 26.29 712,760
10/05/2018 25.8 26.06 25.8 26 769,048
10/04/2018 25.53 25.92 25.48 25.81 1,234,911
10/03/2018 25.83 25.98 25.48 25.56 1,246,527
10/02/2018 25.62 25.95 25.56 25.82 948,836
10/01/2018 25.68 25.77 25.45 25.55 686,984
09/28/2018 25.58 25.83 25.55 25.69 699,976
09/27/2018 25.39 25.735 25.37 25.57 819,861
09/26/2018 25.81 25.88 25.33 25.35 810,630
09/25/2018 25.94 25.95 25.7 25.73 672,682
09/24/2018 26.29 26.35 25.8 25.88 1,162,427
09/21/2018 26.3 26.45 26.26 26.29 1,653,479
09/20/2018 26.39 26.4 26.22 26.37 856,573
09/19/2018 27.09 27.11 26.215 26.33 806,398
09/18/2018 27.07 27.21 27.02 27.1 823,610
09/17/2018 27.19 27.29 27.03 27.07 845,465
09/14/2018 27.1 27.24 27 27.09 961,102
*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