Skip to main content
MDU Resources Group, Inc. (MDU)
NYSE: MDU · Real-Time Price · USD
16.80
+0.04 (0.24%)
Apr 23, 2025, 4:00 PM EDT - Market closed

MDU Resources Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202516.9017.0716.6516.8216.820.36%1,056,741
Apr 22, 202516.6016.8016.4816.7616.762.20%1,017,714
Apr 21, 202516.6916.7316.2416.4016.40-2.21%926,749
Apr 17, 202516.7917.0316.6616.7716.770.12%967,855
Apr 16, 202516.8117.0016.6316.7516.75-0.18%1,296,258
Apr 15, 202516.7116.8816.6816.7816.780.66%909,172
Apr 14, 202516.6616.7716.4816.6716.671.03%777,861
Apr 11, 202516.2216.5815.9316.5016.502.17%1,545,767
Apr 10, 202516.0216.3615.7816.1516.15-0.80%1,655,094
Apr 9, 202515.4116.5015.0816.2816.284.36%1,793,591
Apr 8, 202516.1416.2015.3915.6015.60-0.57%1,911,538
Apr 7, 202515.4216.3515.0415.6915.69-2.00%2,735,606
Apr 4, 202516.4916.5515.8016.0116.01-4.65%2,629,837
Apr 3, 202516.5216.9916.5216.7916.79-1.47%6,414,606
Apr 2, 202516.7117.0616.7017.0417.040.65%2,105,811
Apr 1, 202516.8217.0616.7116.9316.930.12%2,236,535
Mar 31, 202516.5616.9416.4416.9116.911.56%2,427,103
Mar 28, 202516.7616.8416.6116.6516.65-0.06%3,199,381
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