| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $15.7200 | $20.3929 | $14.9150 | $20.1300 | 58,093,930 |
October 2024 | $15.1768 | $16.9050 | $14.8223 | $15.9800 | 84,823,004 |
September 2024 | $14.0197 | $15.4649 | $13.4654 | $15.1824 | 27,697,856 |
August 2024 | $14.7604 | $14.9360 | $13.1033 | $14.0965 | 20,164,745 |
July 2024 | $13.8386 | $14.9798 | $13.4051 | $14.7824 | 20,833,629 |
June 2024 | $13.7301 | $14.1321 | $13.0721 | $13.7727 | 25,708,761 |
May 2024 | $13.4365 | $14.1324 | $13.3712 | $13.7246 | 26,100,477 |
April 2024 | $13.6866 | $14.0209 | $12.7458 | $13.4310 | 27,381,915 |
March 2024 | $11.6621 | $13.7192 | $11.5814 | $13.7029 | 32,078,004 |
February 2024 | $10.5314 | $11.7051 | $10.1976 | $11.6728 | 24,271,443 |
January 2024 | $10.6068 | $10.6875 | $10.1181 | $10.5045 | 20,907,265 |
December 2023 | $10.1956 | $10.9191 | $10.1051 | $10.6606 | 21,117,608 |
November 2023 | $9.8284 | $10.5202 | $9.5996 | $10.1850 | 27,458,098 |
October 2023 | $10.3765 | $10.4936 | $9.6688 | $9.9029 | 21,686,050 |
September 2023 | $10.8153 | $10.9273 | $10.2314 | $10.4191 | 26,511,206 |
August 2023 | $11.6411 | $11.7779 | $10.4497 | $10.7101 | 46,970,661 |
July 2023 | $11.0625 | $11.8621 | $10.7048 | $11.6359 | 42,287,910 |
June 2023 | $10.5552 | $11.0993 | $10.0084 | $11.0152 | 42,528,746 |
May 2023 | $10.3410 | $10.6667 | $9.6686 | $10.3269 | 28,893,271 |
April 2023 | $10.8330 | $10.8742 | $10.0827 | $10.3410 | 12,890,523 |
March 2023 | $11.1346 | $11.2294 | $10.0332 | $10.7870 | 27,025,350 |
February 2023 | $10.8324 | $11.4298 | $10.4459 | $11.1908 | 16,716,257 |
January 2023 | $10.7130 | $10.9062 | $10.4476 | $10.8605 | 13,749,324 |
December 2022 | $10.9745 | $11.0612 | $10.2843 | $10.6602 | 16,729,124 |
November 2022 | $9.9620 | $10.9261 | $9.3794 | $10.9191 | 17,244,271 |
Daily pricing data for MDU Resources dates back to 11/5/1984, and may be incomplete.
