MDU Resources Group, Inc. (MRE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 13 Jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 13 Jun 2024 | 0.125 Dividend | |||||
| 12 Jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - |
| 11 Jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - |
| 10 Jun 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.48 | 250 |
| 07 Jun 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | - |
| 06 Jun 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | - |
| 05 Jun 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.08 | - |
| 04 Jun 2024 | 22.80 | 23.00 | 22.80 | 23.00 | 22.88 | 5 |
| 03 Jun 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | 2 |
| 31 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.07 | - |
| 30 May 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.48 | - |
| 29 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - |
| 28 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.07 | - |
| 27 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.07 | - |
| 24 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.07 | - |
| 23 May 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | - |
| 22 May 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | - |
| 21 May 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | - |
| 20 May 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | - |
| 17 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - |
| 16 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.07 | - |
| 15 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - |
| 14 May 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | - |
| 13 May 2024 | 23.60 | 23.80 | 23.20 | 23.80 | 23.67 | 1,315 |
| 10 May 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | - |
| 09 May 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | - |
| 08 May 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | - |
| 07 May 2024 | 23.60 | 23.80 | 23.60 | 23.80 | 23.67 | 20 |
| 06 May 2024 | 23.20 | 23.40 | 23.20 | 23.40 | 23.27 | 4 |
| 03 May 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | - |
| 02 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - |
| 30 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.07 | - |
| 29 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - |
| 26 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - |
| 25 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.68 | - |
| 24 Apr 2024 | 22.80 | 23.00 | 22.80 | 23.00 | 22.88 | 45 |
| 23 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.48 | - |
| 22 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | - |
| 19 Apr 2024 | 22.00 | 22.20 | 22.00 | 22.20 | 22.08 | 25 |
| 18 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.88 | - |
| 17 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.08 | 1 |
| 16 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | - |
| 15 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.48 | - |
| 12 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.68 | - |
| 11 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.68 | - |
| 10 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - |
| 09 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - |
| 08 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - |
| 05 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - |
| 04 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | - |
| 03 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | - |
| 02 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.67 | 305 |
| 28 Mar 2024 | 22.60 | 22.80 | 22.60 | 22.80 | 22.68 | 1,300 |
| 27 Mar 2024 | 21.80 | 22.00 | 21.80 | 22.00 | 21.88 | 2 |
| 26 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.28 | - |
| 25 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.08 | - |
| 22 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.08 | - |
| 21 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.69 | - |
| 20 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | - |
| 19 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.29 | - |
| 18 Mar 2024 | 20.60 | 20.80 | 20.60 | 20.80 | 20.69 | 3 |
| 15 Mar 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.49 | 50 |
| 14 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.29 | - |
| 13 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.69 | - |
| 13 Mar 2024 | 0.125 Dividend | |||||
| 12 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.16 | - |
| 11 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.36 | - |
| 08 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.97 | - |
| 07 Mar 2024 | 20.00 | 20.20 | 20.00 | 20.20 | 19.97 | 50 |
| 06 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.67 | - |
| 05 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | - |
| 04 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.57 | - |
| 01 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | - |
| 29 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.47 | - |
| 28 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.47 | - |
| 27 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.18 | - |
| 26 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.37 | - |
| 23 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.18 | - |
| 22 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.98 | - |
| 21 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.98 | - |
| 20 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.08 | - |
| 19 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.08 | 450 |
| 16 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.08 | - |
| 15 Feb 2024 | 19.30 | 19.40 | 19.30 | 19.40 | 19.18 | 50 |
| 14 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | - |
| 13 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.78 | - |
| 12 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.58 | - |
| 09 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.09 | - |
| 08 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.89 | - |
| 07 Feb 2024 | 18.00 | 18.20 | 18.00 | 18.20 | 17.99 | 2 |
| 06 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.69 | - |
| 05 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.09 | - |
| 02 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.09 | - |
| 01 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | - |
| 31 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.89 | - |
| 30 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | - |
| 29 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.59 | - |
| 26 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.