MDU Resources (MDU) went public on November 5, 1987, when it opened at a split-adjusted price of $0.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $19.1100 | $20.9600 | $18.9500 | $20.9000 | 18,458,148 |
October 2025 | $17.8100 | $20.1300 | $17.4300 | $19.1800 | 63,823,976 |
September 2025 | $16.0321 | $18.0000 | $15.7446 | $17.8100 | 44,810,700 |
August 2025 | $17.1327 | $17.5987 | $15.9528 | $16.1511 | 36,972,800 |
July 2025 | $16.4783 | $17.2615 | $16.0916 | $17.1029 | 27,577,100 |
June 2025 | $16.8922 | $17.0004 | $15.8437 | $16.5279 | 30,435,400 |
May 2025 | $16.7347 | $17.6103 | $16.2527 | $16.9119 | 31,984,400 |
April 2025 | $16.5479 | $16.9512 | $14.7966 | $16.8627 | 35,019,900 |
March 2025 | $16.8484 | $17.0534 | $16.0480 | $16.6364 | 39,310,600 |
February 2025 | $16.9461 | $17.6978 | $16.0090 | $16.8387 | 34,323,700 |
January 2025 | $17.6880 | $18.4591 | $16.9851 | $17.3951 | 43,329,000 |
December 2024 | $19.4383 | $19.6226 | $17.1706 | $17.5903 | 35,628,300 |
November 2024 | $15.2405 | $19.7680 | $14.4649 | $19.4287 | 63,584,100 |
October 2024 | $14.7170 | $16.3928 | $14.3732 | $15.4958 | 153,104,439 |
September 2024 | $13.6522 | $14.9963 | $13.1126 | $14.7224 | 49,994,714 |
August 2024 | $14.3735 | $14.5444 | $12.7599 | $13.7270 | 36,397,471 |
July 2024 | $13.4758 | $14.5873 | $13.0537 | $14.3949 | 37,603,932 |
June 2024 | $13.4244 | $13.7644 | $12.7812 | $13.4117 | 46,042,487 |
May 2024 | $13.1375 | $13.8180 | $13.0737 | $13.4192 | 47,111,227 |
April 2024 | $13.3819 | $13.7116 | $12.4621 | $13.1320 | 49,423,974 |
March 2024 | $11.4531 | $13.4138 | $11.3738 | $13.3979 | 57,900,253 |
February 2024 | $10.3427 | $11.4953 | $10.0148 | $11.4636 | 43,808,801 |
January 2024 | $10.4167 | $10.4959 | $9.9356 | $10.3162 | 37,738,042 |
December 2023 | $10.0657 | $10.7234 | $9.9763 | $10.4695 | 38,116,913 |
November 2023 | $9.7031 | $10.3861 | $9.4772 | $10.0551 | 49,561,515 |
