Skip to main content
logo
MDU Resources Group, Inc. (MDU)
NYSE: MDU · Real-Time Price · USD
17.72
+0.04 (0.23%)
Oct 3, 2025, 4:00 PM EDT - Market closed

MDU Resources Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202517.6317.8017.5717.7217.720.23%6,506,720
Oct 2, 202517.6717.7417.4317.6817.680.57%2,965,748
Oct 1, 202517.8117.8717.5817.5817.58-1.29%2,031,186
Sep 30, 202517.7518.0017.7017.8117.810.28%1,624,735
Sep 29, 202517.5417.8017.3917.7617.761.60%2,190,594
Sep 26, 202517.2017.5017.1217.4817.482.46%1,680,839
Sep 25, 202517.0617.2217.0117.0617.06-0.58%3,227,194
Sep 24, 202517.1917.2917.0517.1617.16-0.23%2,721,903
Sep 23, 202516.7317.3016.7017.2017.202.69%3,836,376
Sep 22, 202516.6116.8516.5016.7516.750.24%3,265,889
Sep 19, 202516.5016.9316.3216.7116.713.85%6,905,477
Sep 18, 202515.8416.1415.7616.0916.091.51%1,443,885
Sep 17, 202515.8916.1215.8115.8515.85-0.13%2,109,863
Sep 16, 202516.2416.2415.8115.8715.87-2.34%1,621,766
Sep 15, 202516.2516.3216.1716.2516.250.06%1,452,418
Sep 12, 202516.3516.4516.2416.2416.24-0.98%1,059,383
Sep 11, 202516.2916.4516.2316.4016.40-0.12%1,835,163
Sep 10, 202516.1316.4516.0916.4216.282.24%1,676,552
Sep 9, 202516.0316.1515.9816.0615.92-0.25%1,441,811
Sep 8, 202516.1616.1915.8816.1015.96-0.49%1,493,516
Sep 5, 202516.3016.3516.0516.1816.04-0.37%1,688,233
Sep 4, 202516.3016.3316.0116.2416.100.56%1,237,570
Sep 3, 202516.2216.3116.0716.1516.01-0.92%1,060,022
Sep 2, 202516.1716.4016.1116.3016.160.06%1,238,218
Aug 29, 202516.4216.5516.2416.2916.15-0.79%893,629
Aug 28, 202516.4316.4816.2916.4216.28-0.18%1,474,509
Aug 27, 202516.3316.5016.2816.4516.310.73%1,604,375
Aug 26, 202516.3716.5016.1716.3316.19-1,905,357
Aug 25, 202516.6016.7216.3316.3316.19-2.10%1,419,535
Aug 22, 202516.4616.6816.3916.6816.542.02%1,775,782
Aug 21, 202516.2916.5216.2916.3516.21-0.18%2,124,734
Aug 20, 202516.5716.6016.3416.3816.24-0.12%1,906,135
Aug 19, 202516.2216.4116.2016.4016.261.11%1,289,529
Aug 18, 202516.4416.5316.2016.2216.08-1.46%1,204,854
Aug 15, 202516.6716.8916.3916.4616.32-1.02%2,007,609
Aug 14, 202516.8117.0616.6116.6316.49-1.54%1,738,021
Aug 13, 202516.5916.9416.4716.8916.751.93%1,773,516
Aug 12, 202516.4416.6316.2916.5716.430.61%1,470,803
Aug 11, 202516.6016.6316.3416.4716.33-0.24%2,294,049
Aug 8, 202516.2316.5516.0916.5116.371.16%3,044,571
Aug 7, 202517.1517.5416.2316.3216.18-6.69%3,106,700
Aug 6, 202517.6817.7517.4617.4917.34-1.19%1,551,511
Aug 5, 202517.5917.7117.4717.7017.550.91%1,705,200
Aug 4, 202517.1717.5817.1717.5417.392.57%1,316,346
Aug 1, 202517.2817.3417.0317.1016.96-0.87%1,366,471
Jul 31, 202516.9217.3216.9217.2517.101.29%1,652,808
Jul 30, 202517.0617.2416.9517.0316.89-1,007,055
Jul 29, 202517.0317.0516.7917.0316.890.89%1,100,457
Jul 28, 202517.0317.0516.8516.8816.74-0.82%785,716
Jul 25, 202516.8717.0516.8317.0216.880.95%724,894