Skip to main content
MDU Resources Group, Inc. (MDU)
NYSE: MDU · Real-Time Price · USD
18.80
+0.06 (0.32%)
Nov 20, 2024, 4:00 PM EST - Market closed

MDU Resources Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.8318.9518.6718.8018.800.32%2,347,861
Nov 19, 202418.4318.8118.4118.7418.740.75%1,525,015
Nov 18, 202418.3418.7018.3018.6018.601.42%1,822,918
Nov 15, 202417.8818.3617.8818.3418.342.52%1,728,060
Nov 14, 202418.2818.3817.8317.8917.89-2.03%2,981,116
Nov 13, 202418.1618.4018.0118.2618.261.39%2,193,625
Nov 12, 202418.1018.2417.9618.0118.01-0.83%2,308,033
Nov 11, 202418.0418.2718.0118.1618.161.28%1,658,780
Nov 8, 202417.6718.1717.5217.9317.932.40%2,768,031
Nov 7, 202417.0517.8017.0117.5117.513.30%3,883,426
Nov 6, 202416.9617.2916.8216.9516.952.98%5,129,290
Nov 5, 202415.5416.5115.5016.4616.466.68%6,867,792
Nov 4, 202415.2915.6915.1415.4315.432.19%6,734,749
Nov 1, 202415.7216.1714.9215.1015.10-5.52%8,607,689
Oct 31, 202416.0216.1715.9115.9815.98-0.21%3,331,829
Oct 30, 202416.0716.3915.9816.0216.02-0.96%3,538,659
Oct 29, 202416.2216.2716.0016.1716.17-1.45%2,672,641
Oct 28, 202416.0316.4916.0016.4116.412.92%3,446,766
Oct 25, 202416.0716.1515.8315.9515.950.04%2,550,298
Oct 24, 202415.9916.1715.8815.9415.94-0.34%3,559,165
Oct 23, 202415.9516.1515.8015.9915.990.07%2,824,992
Oct 22, 202416.1516.1715.9015.9815.98-1.33%4,154,023
Oct 21, 202416.3816.6616.1916.2016.20-3.44%5,327,827
Oct 18, 202416.1916.9116.0416.7816.783.99%7,918,773
Oct 17, 202416.4916.6816.0916.1316.13-2.38%4,818,256
Oct 16, 202416.0816.5616.0816.5316.532.90%4,861,289
Oct 15, 202416.0616.3615.9916.0616.060.45%5,006,685
Oct 14, 202415.8516.0215.8215.9915.990.98%5,105,168
Oct 11, 202415.3115.8515.2915.8315.834.34%5,164,319
Oct 10, 202415.5715.6215.1415.1815.18-2.66%65,418,190
Oct 9, 202415.5715.8415.5615.5915.590.11%5,021,833
Oct 8, 202415.6315.9115.5715.5715.572.44%9,103,941
Oct 7, 202415.0115.2615.0015.2015.200.70%2,150,054
Oct 4, 202415.0315.1414.9415.1015.101.26%1,726,585
Oct 3, 202415.0515.0814.8314.9114.91-1.06%1,742,111
Oct 2, 202414.9315.1814.9315.0715.070.37%1,600,228
Oct 1, 202415.1815.1914.9615.0115.01-1.13%2,061,869
Sep 30, 202415.2015.3215.0715.1915.19-3,620,987
Sep 27, 202415.2615.3015.1715.1915.19-2,599,496
Sep 26, 202415.3515.4215.1015.1915.19-0.72%1,943,459
Sep 25, 202415.3115.3615.2015.3015.300.03%1,462,015
Sep 24, 202415.3715.4215.2515.2915.29-0.29%2,133,161
Sep 23, 202415.1815.4715.1315.3415.341.46%2,709,521
Sep 20, 202414.7315.1214.7015.1115.112.48%4,147,904
Sep 19, 202414.7014.8414.5714.7514.751.76%2,389,527
Sep 18, 202414.6714.6714.3314.4914.49-0.98%3,985,447
Sep 17, 202415.0815.1714.5714.6414.64-3.16%3,660,639
Sep 16, 202415.2615.3914.9715.1115.11-0.47%3,707,509
Sep 13, 202414.3715.3714.3315.1915.197.15%4,989,332
Sep 12, 202413.9114.2613.8814.1714.172.04%1,445,907
Sep 11, 202413.8413.9213.6013.8913.820.12%1,074,803
Sep 10, 202413.8613.9613.8113.8713.800.33%1,383,844
Sep 9, 202413.7213.9013.6013.8313.760.93%1,615,586
Sep 6, 202413.8413.9213.6813.7013.63-0.80%1,349,712
Sep 5, 202413.9113.9913.7313.8113.74-0.52%1,423,278
Sep 4, 202414.0014.1513.8713.8813.81-0.98%2,258,091
Sep 3, 202414.1614.2113.8614.0213.95-1.48%2,094,354
Aug 30, 202414.0114.2613.9414.2314.162.03%1,953,562
Aug 29, 202413.8814.0913.8313.9513.880.88%1,532,241
Aug 28, 202413.9014.0113.7913.8313.76-0.44%1,172,979
Aug 27, 202413.9314.0113.8313.8913.82-0.67%1,231,825
Aug 26, 202414.0214.2213.9713.9813.910.16%1,595,892
Aug 23, 202413.7314.0313.6913.9613.892.23%1,305,913
Aug 22, 202413.6513.7213.6013.6613.590.21%1,132,240
Aug 21, 202413.7113.7413.5713.6313.56-0.48%1,380,586
Aug 20, 202413.7713.8313.5213.7013.63-0.77%1,366,451
Aug 19, 202413.6813.8113.6713.8013.730.86%1,225,369
Aug 16, 202413.5213.7013.4913.6813.621.64%1,737,835
Aug 15, 202413.5613.6913.4413.4613.400.42%1,531,762
Aug 14, 202413.5013.5713.3913.4113.34-0.53%1,626,483
Aug 13, 202413.4613.5213.2313.4813.410.95%1,630,077
Aug 12, 202413.6013.6013.3113.3513.28-1.47%1,689,288
Aug 9, 202413.8513.8713.4813.5513.48-2.00%1,665,385
Aug 8, 202414.1714.2313.5013.8313.76-1.81%2,013,957
Aug 7, 202414.2514.3214.0414.0814.01-0.08%1,865,862
Aug 6, 202413.8714.2413.8114.0914.021.51%2,062,983
Aug 5, 202413.9414.0613.6613.8813.81-3.39%2,502,876
Aug 2, 202414.5914.6214.2014.3714.30-2.56%2,258,314
Aug 1, 202414.9015.0814.6214.7514.67-1.19%1,915,473
Jul 31, 202414.9615.0914.8314.9314.850.67%1,921,083
Jul 30, 202415.0815.0814.7814.8314.75-0.93%1,475,246
Jul 29, 202415.0915.0914.9014.9614.89-0.62%1,375,491
Jul 26, 202414.9815.1314.8815.0614.981.91%1,495,141
Jul 25, 202414.7114.9614.6414.7814.700.95%1,571,158
Jul 24, 202414.8814.9214.5914.6414.56-1.71%1,690,514
Jul 23, 202414.7314.9114.6914.8914.820.86%1,466,919
Jul 22, 202414.5814.8914.5214.7714.691.88%1,889,607
Jul 19, 202414.4614.5214.3814.4914.42-0.15%3,353,112
Jul 18, 202414.3814.6114.3814.5214.441.08%2,034,334
Jul 17, 202414.4814.7014.3614.3614.29-0.99%1,723,928
Jul 16, 202414.1914.5314.1514.5014.432.70%1,801,263
Jul 15, 202414.0314.2813.9914.1214.050.75%1,661,031
Jul 12, 202414.1214.1814.0114.0213.95-0.08%1,093,200
Jul 11, 202413.9614.0713.9214.0313.961.69%2,062,268
Jul 10, 202413.6613.8113.6113.8013.731.51%1,161,006
Jul 9, 202413.5713.6513.5413.5913.52-0.21%1,292,139
Jul 8, 202413.7013.7513.5913.6213.550.08%1,404,557
Jul 5, 202413.7713.8513.5913.6113.54-1.56%2,335,781
Jul 3, 202413.7313.8913.7313.8213.750.65%885,581
Jul 2, 202413.6113.7713.6013.7313.670.81%2,171,252