MDU Resources (MDU) went public on November 5, 1987, when it opened at a split-adjusted price of $0.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $19.9131 | $20.1019 | $17.5850 | $18.0300 | 30,901,108 |
November 2024 | $15.6128 | $20.2537 | $14.8133 | $19.9032 | 63,585,287 |
October 2024 | $15.0732 | $16.7896 | $14.7212 | $15.8710 | 84,823,004 |
September 2024 | $13.9240 | $15.3594 | $13.3735 | $15.0788 | 27,697,856 |
August 2024 | $14.6597 | $14.8340 | $13.0139 | $14.0003 | 20,164,745 |
July 2024 | $13.7441 | $14.8777 | $13.3136 | $14.6815 | 20,833,629 |
June 2024 | $13.6363 | $14.0357 | $12.9829 | $13.6787 | 25,708,761 |
May 2024 | $13.3447 | $14.0360 | $13.2799 | $13.6310 | 26,100,477 |
April 2024 | $13.5932 | $13.9252 | $12.6589 | $13.3393 | 27,381,915 |
March 2024 | $11.6338 | $13.6256 | $11.5533 | $13.6094 | 32,078,004 |
February 2024 | $10.5059 | $11.6768 | $10.1729 | $11.6446 | 24,271,443 |
January 2024 | $10.5811 | $10.6616 | $10.0935 | $10.4790 | 20,907,265 |
December 2023 | $10.2244 | $10.8926 | $10.1338 | $10.6348 | 21,117,608 |
November 2023 | $9.8563 | $10.5500 | $9.6268 | $10.2138 | 27,458,098 |
October 2023 | $10.4059 | $10.5232 | $9.6962 | $9.9310 | 21,686,050 |
September 2023 | $10.9020 | $10.9583 | $10.3134 | $10.4486 | 26,511,206 |
August 2023 | $11.7344 | $11.8723 | $10.5335 | $10.7959 | 46,970,661 |
July 2023 | $11.1512 | $11.9572 | $10.7906 | $11.7292 | 42,287,910 |
June 2023 | $10.6398 | $11.1883 | $10.0885 | $11.1035 | 42,528,746 |
May 2023 | $10.4239 | $10.7521 | $9.7461 | $10.4096 | 28,893,271 |
April 2023 | $10.9198 | $10.9613 | $10.1635 | $10.4239 | 12,890,523 |
March 2023 | $11.2237 | $11.3194 | $10.1136 | $10.8734 | 27,025,350 |
February 2023 | $10.9192 | $11.5214 | $10.5296 | $11.2805 | 16,716,257 |
January 2023 | $10.7988 | $10.9936 | $10.5313 | $10.9475 | 13,749,324 |
December 2022 | $11.0625 | $11.1499 | $10.3667 | $10.7457 | 16,729,124 |
