| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $21.1600 | $21.6100 | $19.8000 | $19.9500 | 28,133,776 |
June 2026 | $20.7417 | $21.9300 | $20.5033 | $21.2100 | 34,541,950 |
May 2026 | $22.3510 | $22.8278 | $20.8013 | $20.9404 | 40,824,000 |
April 2026 | $20.5530 | $22.5298 | $20.4735 | $22.3808 | 30,963,700 |
March 2026 | $20.3565 | $21.2583 | $19.4901 | $20.5828 | 42,711,200 |
February 2026 | $20.1888 | $20.9980 | $19.5573 | $20.4059 | 36,730,200 |
January 2026 | $19.2810 | $20.7118 | $19.1626 | $20.2382 | 42,495,700 |
December 2025 | $20.6820 | $20.7310 | $18.7087 | $19.2613 | 54,475,300 |
November 2025 | $18.7226 | $21.0543 | $18.5658 | $20.8878 | 47,042,400 |
October 2025 | $17.4489 | $19.7219 | $17.0767 | $18.7911 | 63,824,000 |
September 2025 | $15.7071 | $17.6350 | $15.4254 | $17.4489 | 44,810,700 |
August 2025 | $16.7853 | $17.2419 | $15.6294 | $15.8237 | 36,972,800 |
July 2025 | $16.1442 | $16.9116 | $15.7654 | $16.7562 | 27,577,100 |
June 2025 | $16.5497 | $16.6557 | $15.5225 | $16.1928 | 30,435,400 |
May 2025 | $16.3955 | $17.2533 | $15.9232 | $16.5690 | 31,984,400 |
April 2025 | $16.2124 | $16.6076 | $14.4967 | $16.5208 | 35,019,900 |
March 2025 | $16.5068 | $16.7077 | $15.7227 | $16.2991 | 39,310,600 |
February 2025 | $16.6025 | $17.3389 | $15.6844 | $16.4973 | 34,323,700 |
January 2025 | $17.3293 | $18.0849 | $16.6408 | $17.0424 | 43,329,000 |
December 2024 | $19.0443 | $19.2247 | $16.8225 | $17.2337 | 35,628,300 |
November 2024 | $14.9315 | $19.3673 | $14.1716 | $19.0348 | 63,584,100 |
October 2024 | $14.4187 | $16.0604 | $14.0819 | $15.1817 | 153,104,439 |
September 2024 | $13.3754 | $14.6922 | $12.8467 | $14.4239 | 49,994,714 |
August 2024 | $14.0820 | $14.2495 | $12.5011 | $13.4487 | 36,397,471 |
July 2024 | $13.2027 | $14.2915 | $12.7891 | $14.1030 | 37,603,932 |
Daily pricing data for MDU Resources dates back to 2/21/1973, and may be incomplete.