MDU RES GROUP Historical Stock Price

Below is the stock price history for Mdu Res Group MDU. Data is recorded each day for the historical open, high, low, close and volume. The Mdu Res Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mdu Res Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-21 26.36 26.435 26.285 26.285 67,189
2018-09-20 26.30 26.40 26.30 26.365 77,864
2018-09-19 26.96 26.96 26.23 26.29 52,125
2018-09-18 27.05 27.21 27.03 27.105 222,584
2018-09-17 27.22 27.28 27.04 27.05 49,139
2018-09-14 27.09 27.24 27.04 27.08 92,519
2018-09-13 27.02 27.34 27.02 27.225 39,667
2018-09-12 27.14 27.29 27.03 27.03 42,188
2018-09-11 27.30 27.64 27.30 27.37 56,469
2018-09-10 27.79 27.79 27.38 27.43 49,124
2018-09-07 27.93 27.93 27.68 27.71 20,415
2018-09-06 28.06 28.15 27.90 28.10 29,614
2018-09-05 27.71 28.06 27.71 28.035 18,458
2018-09-04 27.84 28.22 27.755 27.755 28,916
2018-08-31 28.18 28.22 27.78 27.91 91,607
2018-08-30 28.64 28.64 28.24 28.28 21,063
2018-08-29 28.23 28.47 28.13 28.45 25,241
2018-08-28 28.38 28.38 28.14 28.21 25,372
2018-08-27 28.57 28.57 28.32 28.33 16,668
2018-08-24 28.27 28.635 28.21 28.63 31,378
2018-08-23 28.52 28.58 28.28 28.32 40,872
2018-08-22 28.69 28.70 28.41 28.495 19,273
2018-08-21 28.65 28.755 28.57 28.68 33,191
2018-08-20 28.81 28.97 28.78 28.83 22,979
2018-08-17 28.71 28.88 28.71 28.84 30,138
2018-08-16 28.17 28.66 28.17 28.64 58,920
2018-08-15 28.64 28.64 28.04 28.09 101,744
2018-08-14 28.58 28.76 28.50 28.535 40,743
2018-08-13 28.52 28.56 28.375 28.485 21,901
2018-08-10 28.78 28.83 28.495 28.535 25,367

» More Mdu Res Group Stock Price History

To see other companies like Mdu Res Group (MDU), view our stock market today for news, and other data.