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
2018-02-20 27.42 27.42 27.01 27.125 30,227
2018-02-16 27.41 27.62 27.11 27.60 48,860
2018-02-15 27.11 27.46 27.11 27.41 30,698
2018-02-14 26.73 27.33 26.67 27.235 52,732
2018-02-13 26.72 27.06 26.51 26.96 49,881
2018-02-12 26.54 26.92 26.40 26.83 58,841
2018-02-09 25.72 26.77 25.72 26.77 73,800
2018-02-08 25.52 26.02 25.27 25.61 78,409
2018-02-07 25.40 26.46 25.40 25.77 103,170
2018-02-06 24.39 25.19 24.39 25.08 87,778
2018-02-05 25.58 26.01 25.195 25.195 59,553
2018-02-02 26.06 26.27 25.75 25.75 36,072
2018-02-01 26.53 26.66 26.11 26.20 42,280
2018-01-31 26.48 26.56 26.16 26.505 71,964
2018-01-30 26.42 26.58 26.33 26.48 48,703
2018-01-29 26.31 26.42 26.18 26.31 40,856
2018-01-26 26.42 26.44 26.13 26.41 26,140
2018-01-25 26.40 26.52 26.16 26.46 55,049
2018-01-24 26.31 26.38 26.08 26.38 43,371
2018-01-23 26.20 26.48 26.20 26.29 51,054
2018-01-22 26.28 26.28 25.98 26.01 37,363
2018-01-19 25.85 26.11 25.83 26.08 46,073
2018-01-18 26.10 26.13 25.725 25.74 40,032
2018-01-17 26.01 26.16 25.94 26.145 70,613
2018-01-16 26.14 26.14 25.70 25.765 38,456
2018-01-12 25.98 26.17 25.94 26.07 18,572
2018-01-11 26.21 26.21 25.92 26.00 47,292
2018-01-10 26.28 26.31 26.02 26.07 27,518
2018-01-09 26.42 26.71 26.39 26.445 44,622
2018-01-08 26.42 26.64 26.32 26.61 22,925

» 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.