Skip to main content
MDU Resources Group, Inc. (MDU)
NYSE: MDU · Real-Time Price · USD
27.41
-0.20 (-0.72%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202427.6327.7327.4327.6127.610.04%809,981
Sep 24, 202427.7427.8327.5227.6027.60-0.29%1,181,807
Sep 23, 202427.4027.9227.3127.6827.681.47%1,501,120
Sep 20, 202426.5927.2926.5427.2827.282.48%2,298,008
Sep 19, 202426.5326.7926.3026.6226.621.76%1,323,838
Sep 18, 202426.4726.4825.8726.1626.16-0.98%2,208,004
Sep 17, 202427.2227.3826.3026.4226.42-3.15%2,028,055
Sep 16, 202427.5427.7827.0227.2827.28-0.47%2,054,022
Sep 13, 202425.9427.7525.8627.4127.417.15%2,764,173
Sep 12, 202425.1125.7325.0625.5825.582.03%801,057
Sep 11, 202424.9825.1224.5425.0724.940.12%595,459
Sep 10, 202425.0225.1924.9425.0424.910.32%766,673
Sep 9, 202424.7625.0824.5424.9624.830.93%895,062
Sep 6, 202424.9825.1324.6924.7324.61-0.80%747,763
Sep 5, 202425.1125.2524.7924.9324.80-0.52%788,520
Sep 4, 202425.2725.5425.0425.0624.93-0.99%1,251,020
Sep 3, 202425.5525.6525.0225.3125.18-1.48%1,160,307
Aug 30, 202425.2825.7325.1625.6925.562.03%1,082,306
Aug 29, 202425.0525.4424.9725.1825.050.88%848,887
Aug 28, 202425.0825.2924.9024.9624.83-0.44%649,850
Aug 27, 202425.1525.2924.9725.0724.94-0.67%682,452
Aug 26, 202425.3125.6625.2225.2425.110.16%884,151
Aug 23, 202424.7925.3224.7125.2025.072.23%723,498
Aug 22, 202424.6324.7724.5524.6524.530.20%627,280
Aug 21, 202424.7424.8024.4924.6024.48-0.49%764,868
Aug 20, 202424.8624.9624.4124.7224.60-0.76%757,037
Aug 19, 202424.7024.9224.6824.9124.780.85%678,875
Aug 16, 202424.4124.7324.3524.7024.581.65%962,790
Aug 15, 202424.4824.7224.2524.3024.180.41%848,622
Aug 14, 202424.3724.5024.1724.2024.08-0.53%901,099
Aug 13, 202424.3024.4023.8824.3324.210.95%903,090
Aug 12, 202424.5424.5424.0324.1023.98-1.47%935,894
Aug 9, 202424.9925.0324.3324.4624.34-2.00%922,651
Aug 8, 202425.5725.6924.3624.9624.83-1.81%1,115,766
Aug 7, 202425.7225.8425.3525.4225.29-0.08%1,033,719
Aug 6, 202425.0425.7024.9225.4425.311.52%1,142,927
Aug 5, 202425.1625.3724.6625.0624.93-3.39%1,386,635
Aug 2, 202426.3326.3825.6425.9425.81-2.55%1,251,144
Aug 1, 202426.9027.2226.3826.6226.49-1.19%1,061,204
Jul 31, 202427.0127.2526.7726.9426.800.67%1,064,312
Jul 30, 202427.2127.2126.6826.7626.63-0.93%817,311
Jul 29, 202427.2327.2326.8927.0126.87-0.63%762,045
Jul 26, 202427.0327.3026.8627.1827.041.91%828,333
Jul 25, 202426.5527.0026.4326.6726.540.95%870,448
Jul 24, 202426.8626.9326.3426.4226.29-1.71%936,573
Jul 23, 202426.5826.9126.5126.8826.740.86%812,698
Jul 22, 202426.3226.8826.2026.6526.521.87%1,046,874
Jul 19, 202426.1026.2025.9626.1626.03-0.15%1,857,680
Jul 18, 202425.9626.3725.9626.2026.071.08%1,127,055
Jul 17, 202426.1326.5325.9125.9225.79-0.99%955,085
Jul 16, 202425.6226.2325.5426.1826.052.71%997,930
Jul 15, 202425.3325.7825.2525.4925.360.75%920,239
Jul 12, 202425.4825.6025.2925.3025.17-0.08%605,651
Jul 11, 202425.2025.4025.1325.3225.191.69%1,142,531
Jul 10, 202424.6524.9224.5624.9024.771.51%643,217
Jul 9, 202424.4924.6424.4324.5324.41-0.20%715,867
Jul 8, 202424.7224.8324.5424.5824.460.08%778,148
Jul 5, 202424.8525.0024.5324.5624.44-1.56%1,294,062
Jul 3, 202424.7925.0824.7824.9524.820.65%490,627
Jul 2, 202424.5724.8624.5524.7924.670.81%1,202,910
Jul 1, 202425.2225.2824.5524.5924.47-2.03%964,033
Jun 28, 202425.0525.3825.0225.1024.970.32%1,815,630
Jun 27, 202425.1825.3024.9325.0224.89-0.48%2,364,534
Jun 26, 202425.2025.3525.0125.1425.01-0.91%881,360
Jun 25, 202425.5925.6425.3125.3725.24-1.09%1,194,506
Jun 24, 202425.3425.7625.2325.6525.521.50%1,765,536
Jun 21, 202425.2325.3524.8825.2725.140.28%3,944,878
Jun 20, 202425.1825.3425.1025.2025.070.08%1,526,858
Jun 18, 202424.7225.2224.7225.1825.051.61%1,287,053
Jun 17, 202424.4224.8224.3524.7824.661.23%1,133,224
Jun 14, 202424.5324.5324.1024.4824.36-1.13%1,055,682
Jun 13, 202424.8124.9024.6324.7624.64-1.04%661,111
Jun 12, 202425.1225.3824.9225.0224.770.93%938,930
Jun 11, 202424.6224.8724.4424.7924.54-0.12%914,737
Jun 10, 202424.4424.9524.3524.8224.571.43%1,414,381
Jun 7, 202424.2924.5424.2224.4724.220.33%655,521
Jun 6, 202424.4524.5124.3324.3924.15-0.29%847,126
Jun 5, 202424.2324.5224.0424.4624.210.91%881,773
Jun 4, 202424.7524.8924.1024.2424.00-2.88%1,311,825
Jun 3, 202425.2525.3524.9324.9624.71-1.11%1,114,096
May 31, 202425.3325.4125.0525.2424.990.04%1,860,881
May 30, 202424.8925.2824.7625.2324.981.82%1,102,065
May 29, 202424.9725.0624.7024.7824.53-1.78%1,126,251
May 28, 202425.2725.6025.1825.2324.980.04%1,152,502
May 24, 202425.2625.2925.0725.2224.970.12%1,356,356
May 23, 202425.3425.4025.1125.1924.94-0.67%958,921
May 22, 202425.6325.6725.3225.3625.11-1.71%1,014,709
May 21, 202425.8225.9925.7325.8025.54-0.27%1,238,530
May 20, 202425.7625.8725.5725.8725.611.53%1,770,031
May 17, 202425.1025.5225.0825.4825.221.51%1,134,910
May 16, 202425.2525.2824.9325.1024.85-0.71%1,586,173
May 15, 202425.2825.3225.0325.2825.030.88%690,992
May 14, 202425.4225.4424.8425.0624.81-0.87%1,020,641
May 13, 202425.5825.7225.2825.2825.03-0.94%697,836
May 10, 202425.6925.6925.4225.5225.26-0.12%608,753
May 9, 202425.5725.6425.4325.5525.290.55%1,206,389
May 8, 202425.3225.5125.3125.4125.160.04%817,423
May 7, 202425.5725.6025.4025.4025.15-0.12%1,570,997
May 6, 202425.2525.5325.1125.4325.171.48%1,322,408
May 3, 202425.2025.3124.9125.0624.81-0.08%1,226,185