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
2018-06-18 28.07 28.35 28.07 28.31 28,835
2018-06-15 28.13 28.13 27.65 28.085 72,735
2018-06-14 27.88 28.18 27.88 28.13 60,703
2018-06-13 27.59 27.855 27.56 27.81 89,215
2018-06-12 27.36 27.80 27.36 27.785 63,292
2018-06-11 27.39 27.43 27.22 27.38 62,670
2018-06-08 27.70 27.70 27.32 27.37 42,810
2018-06-07 27.16 27.48 27.16 27.30 39,411
2018-06-06 27.69 27.69 27.06 27.29 57,409
2018-06-05 27.88 27.95 27.49 27.685 22,968
2018-06-04 27.44 27.89 27.44 27.86 59,921
2018-06-01 27.79 27.84 27.53 27.59 34,309
2018-05-31 27.93 28.215 27.78 27.80 50,064
2018-05-30 27.76 28.20 27.76 28.05 63,576
2018-05-29 27.55 27.85 27.55 27.77 58,896
2018-05-25 27.83 27.87 27.68 27.73 38,786
2018-05-24 27.87 27.88 27.73 27.825 37,536
2018-05-23 27.86 28.00 27.75 27.895 35,383
2018-05-22 27.68 27.85 27.61 27.77 29,189
2018-05-21 27.59 27.785 27.47 27.69 31,505
2018-05-18 27.55 27.66 27.45 27.54 26,752
2018-05-17 27.85 27.85 27.50 27.52 33,096
2018-05-16 27.96 28.04 27.75 27.82 24,049
2018-05-15 28.03 28.04 27.90 27.945 24,108
2018-05-14 28.30 28.46 28.025 28.115 36,738
2018-05-11 28.31 28.505 28.22 28.32 20,748
2018-05-10 28.11 28.41 28.11 28.34 32,478
2018-05-09 28.59 28.62 28.11 28.18 34,525
2018-05-08 28.82 28.82 28.605 28.71 44,447
2018-05-07 29.07 29.20 28.71 28.91 56,802

» 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.