Skip to main content
MDU Resources Group, Inc. (MDU)
NYSE: MDU · Real-Time Price · USD
18.41
-0.04 (-0.22%)
Jan 17, 2025, 4:00 PM EST - Market closed

MDU Resources Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202518.7318.9018.2118.4118.41-0.22%10,281,866
Jan 16, 202518.2118.5618.1518.4518.452.33%2,955,040
Jan 15, 202518.2818.4317.9918.0318.03-0.61%2,502,641
Jan 14, 202518.0418.1817.8918.1418.142.20%1,521,529
Jan 13, 202517.6017.7717.4017.7517.750.11%1,097,042
Jan 10, 202517.7017.8017.5717.7317.73-1.77%1,167,576
Jan 8, 202517.8018.0717.6818.0518.050.22%1,299,569
Jan 7, 202518.0118.1417.7918.0118.010.45%1,490,547
Jan 6, 202518.1618.2517.8517.9317.93-1.27%3,737,518
Jan 3, 202517.9618.1717.8018.1618.161.23%1,515,708
Jan 2, 202518.1218.2217.7417.9417.94-0.44%1,421,672
Dec 31, 202418.0418.2217.9318.0218.020.11%1,310,123
Dec 30, 202418.0418.1017.8418.0018.00-1.10%1,266,732
Dec 27, 202418.2018.3218.0318.2018.20-0.71%990,707
Dec 26, 202418.0818.3718.0518.3318.330.44%735,769
Dec 24, 202418.1518.2517.9918.2518.251.22%423,924
Dec 23, 202418.1018.1017.8418.0318.03-0.39%1,456,923
Dec 20, 202417.9218.2117.8318.1018.100.67%4,962,054
Dec 19, 202417.7218.1617.6817.9817.982.04%2,106,192
Dec 18, 202418.5518.6917.5917.6217.62-5.01%2,037,289
Dec 17, 202418.7018.7918.4718.5518.55-1.59%1,884,013
Dec 16, 202418.8619.1118.8318.8518.85-1,510,346
Dec 13, 202418.7618.9518.7418.8518.850.32%1,226,534
Dec 12, 202419.0119.1118.7018.7918.79-1.36%1,673,376
Dec 11, 202419.0919.1918.9319.0518.920.37%2,433,608
Dec 10, 202418.9919.1818.9218.9818.85-0.58%1,362,797
Dec 9, 202419.5119.6519.0319.0918.96-1.95%1,502,787
Dec 6, 202419.5619.5619.2519.4719.34-1,331,668
Dec 5, 202419.6819.8419.4019.4719.34-1.52%1,345,709
Dec 4, 202419.7919.9419.5919.7719.63-0.45%1,371,240
Dec 3, 202420.1320.2419.7919.8619.72-1.34%2,041,393
Dec 2, 202420.0520.1719.7620.1319.990.45%2,655,179
Nov 29, 202420.1820.2820.0420.0419.90-0.05%1,292,194
Nov 27, 202420.2220.3219.9920.0519.91-0.55%1,992,908
Nov 26, 202420.1120.3119.9820.1620.020.15%2,206,255
Nov 25, 202420.0820.3920.0620.1319.990.95%2,899,496
Nov 22, 202419.3819.9819.3819.9419.803.42%2,413,203
Nov 21, 202418.9119.3318.8019.2819.152.55%1,695,556
Nov 20, 202418.8318.9518.6718.8018.670.32%2,877,151
Nov 19, 202418.4318.8118.4118.7418.610.75%1,525,015
Nov 18, 202418.3418.7018.3018.6018.471.42%1,822,918
Nov 15, 202417.8818.3617.8818.3418.212.52%1,728,060
Nov 14, 202418.2818.3817.8317.8917.77-2.03%2,981,116
Nov 13, 202418.1618.4018.0118.2618.141.39%2,193,625
Nov 12, 202418.1018.2417.9618.0117.89-0.83%2,308,033
Nov 11, 202418.0418.2718.0118.1618.041.28%1,658,780
Nov 8, 202417.6718.1717.5217.9317.812.40%2,768,031
Nov 7, 202417.0517.8017.0117.5117.393.30%3,883,426
Nov 6, 202416.9617.2916.8216.9516.832.98%5,129,290
Nov 5, 202415.5416.5115.5016.4616.356.68%6,867,792
Nov 4, 202415.2915.6915.1415.4315.322.19%6,734,749
Nov 1, 202415.7216.1714.9215.1015.00-5.52%8,607,689
Oct 31, 202416.0216.1715.9115.9815.87-0.21%3,331,829
Oct 30, 202416.0716.3915.9816.0215.91-0.96%3,538,659
Oct 29, 202416.2216.2716.0016.1716.06-1.45%2,672,641
Oct 28, 202416.0316.4916.0016.4116.302.92%3,446,766
Oct 25, 202416.0716.1515.8315.9515.840.04%2,550,298
Oct 24, 202415.9916.1715.8815.9415.83-0.34%3,559,165
Oct 23, 202415.9516.1515.8015.9915.890.07%2,824,992
Oct 22, 202416.1516.1715.9015.9815.87-1.33%4,154,023
Oct 21, 202416.3816.6616.1916.2016.09-3.44%5,327,827
Oct 18, 202416.1916.9116.0416.7816.663.99%7,918,773
Oct 17, 202416.4916.6816.0916.1316.02-2.38%4,818,256
Oct 16, 202416.0816.5616.0816.5316.412.90%4,861,289
Oct 15, 202416.0616.3615.9916.0615.950.45%5,006,685
Oct 14, 202415.8516.0215.8215.9915.880.98%5,105,168
Oct 11, 202415.3115.8515.2915.8315.734.34%5,164,319
Oct 10, 202415.5715.6215.1415.1815.07-2.66%65,418,190
Oct 9, 202415.5715.8415.5615.5915.480.11%5,021,833
Oct 8, 202415.6315.9115.5715.5715.472.44%9,103,941
Oct 7, 202415.0115.2615.0015.2015.100.70%2,150,054
Oct 4, 202415.0315.1414.9415.1014.991.26%1,726,585
Oct 3, 202415.0515.0814.8314.9114.81-1.06%1,742,111
Oct 2, 202414.9315.1814.9315.0714.970.37%1,600,228
Oct 1, 202415.1815.1914.9615.0114.91-1.13%2,061,869
Sep 30, 202415.2015.3215.0715.1915.08-3,620,987
Sep 27, 202415.2615.3015.1715.1915.08-2,599,496
Sep 26, 202415.3515.4215.1015.1915.08-0.72%1,943,459
Sep 25, 202415.3115.3615.2015.3015.190.03%1,462,015
Sep 24, 202415.3715.4215.2515.2915.19-0.29%2,133,161
Sep 23, 202415.1815.4715.1315.3415.231.46%2,709,521
Sep 20, 202414.7315.1214.7015.1115.012.48%4,147,904
Sep 19, 202414.7014.8414.5714.7514.651.76%2,389,527
Sep 18, 202414.6714.6714.3314.4914.39-0.98%3,985,447
Sep 17, 202415.0815.1714.5714.6414.54-3.16%3,660,639
Sep 16, 202415.2615.3914.9715.1115.01-0.47%3,707,509
Sep 13, 202414.3715.3714.3315.1915.087.15%4,989,332
Sep 12, 202413.9114.2613.8814.1714.072.04%1,445,907
Sep 11, 202413.8413.9213.6013.8913.720.12%1,074,803
Sep 10, 202413.8613.9613.8113.8713.710.33%1,383,844
Sep 9, 202413.7213.9013.6013.8313.660.93%1,615,586
Sep 6, 202413.8413.9213.6813.7013.54-0.80%1,349,712
Sep 5, 202413.9113.9913.7313.8113.65-0.52%1,423,278
Sep 4, 202414.0014.1513.8713.8813.72-0.98%2,258,091
Sep 3, 202414.1614.2113.8614.0213.86-1.48%2,094,354
Aug 30, 202414.0114.2613.9414.2314.062.03%1,953,562
Aug 29, 202413.8814.0913.8313.9513.780.88%1,532,241
Aug 28, 202413.9014.0113.7913.8313.66-0.44%1,172,979
Aug 27, 202413.9314.0113.8313.8913.72-0.67%1,231,825
Aug 26, 202414.0214.2213.9713.9813.820.16%1,595,892