Skip to main content
MDU Resources Group, Inc. (MDU)
NYSE: MDU · Real-Time Price · USD
16.65
-0.01 (-0.06%)
At close: Mar 28, 2025, 4:00 PM
16.62
-0.03 (-0.17%)
After-hours: Mar 28, 2025, 8:00 PM EDT

MDU Resources Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202516.7616.8416.6116.6516.65-0.06%3,199,371
Mar 27, 202516.8116.8916.6416.6616.66-0.72%1,421,315
Mar 26, 202516.8916.9716.7616.7816.78-0.18%1,496,372
Mar 25, 202517.0717.0816.8016.8116.81-1.47%2,346,257
Mar 24, 202516.9217.1316.9217.0617.061.73%1,405,752
Mar 21, 202516.9017.0316.6816.7716.77-1.64%3,853,063
Mar 20, 202516.9717.1716.9217.0517.05-0.47%1,560,926
Mar 19, 202516.8417.2016.7917.1317.131.66%1,497,456
Mar 18, 202516.7216.9516.7016.8516.85-0.30%1,827,072
Mar 17, 202516.8817.1216.8716.9016.900.12%1,063,616
Mar 14, 202516.6116.9216.4916.8816.882.61%1,353,608
Mar 13, 202516.5616.6816.3716.4516.45-1.44%2,448,440
Mar 12, 202516.9316.9916.5816.6916.560.18%1,477,928
Mar 11, 202516.9017.2116.5916.6616.53-1.30%1,722,550
Mar 10, 202516.5017.0016.4716.8816.751.50%2,243,400
Mar 7, 202516.5616.7716.4416.6316.500.54%1,701,310
Mar 6, 202516.7516.8516.5316.5416.41-2.48%1,115,072
Mar 5, 202516.7716.9816.6616.9616.830.71%1,295,421
Mar 4, 202516.9617.1316.5816.8416.71-2.04%2,318,361
Mar 3, 202517.2617.4717.0117.1917.06-0.35%1,536,245
Feb 28, 202516.9717.3016.9717.2517.122.37%1,726,191
Feb 27, 202516.8017.0716.7016.8516.72-0.82%1,986,654
Feb 26, 202516.8517.1916.8116.9916.861.07%1,523,432
Feb 25, 202516.6116.8316.5916.8116.681.51%1,640,967
Feb 24, 202516.7416.7816.5616.5616.43-0.60%1,857,511
Feb 21, 202516.8316.9216.4016.6616.53-0.18%2,126,797
Feb 20, 202516.7316.8716.6116.6916.56-0.95%1,364,355
Feb 19, 202516.8516.9916.7916.8516.72-0.24%1,729,457
Feb 18, 202516.8417.0316.7116.8916.760.72%1,647,628
Feb 14, 202516.8917.0316.7516.7716.64-0.71%1,497,011
Feb 13, 202516.9016.9916.6816.8916.760.36%1,382,847
Feb 12, 202516.6116.8916.6116.8316.70-0.94%1,494,122
Feb 11, 202516.6217.2916.6216.9916.863.22%2,546,690
Feb 10, 202516.7516.7616.4416.4616.33-0.66%1,446,476
Feb 7, 202517.0817.0816.4816.5716.44-2.13%2,391,604
Feb 6, 202517.2317.5616.8116.9316.80-5.89%3,396,923
Feb 5, 202517.7918.1317.7817.9917.851.93%1,820,859
Feb 4, 202517.6217.7917.4917.6517.51-0.23%1,261,294
Feb 3, 202517.3617.8217.2817.6917.55-0.73%1,483,880
Jan 31, 202517.8918.0117.7517.8217.68-0.50%1,407,648
Jan 30, 202517.7517.9717.7217.9117.772.28%1,111,694
Jan 29, 202517.7417.9417.4617.5117.37-1.24%1,158,107
Jan 28, 202517.7517.8117.5317.7317.590.11%1,291,228
Jan 27, 202517.9418.0717.4417.7117.57-2.15%1,560,009
Jan 24, 202518.1718.2317.9418.1017.960.11%2,333,014
Jan 23, 202518.1818.2318.0518.0817.94-0.55%1,609,245
Jan 22, 202518.7118.7718.1118.1818.04-2.31%1,507,771
Jan 21, 202518.6618.9118.4818.6118.461.09%2,360,336
Jan 17, 202518.7318.9018.2118.4118.27-0.22%10,281,866
Jan 16, 202518.2118.5618.1518.4518.312.33%2,955,040