MDU Resources Group, Inc. (MDU)

NYSE: MDU · Real-Time Price · USD

19.73

-0.08 (-0.40%)

At close: Sep 3, 2026, 4:00 PM EDT

19.81

+0.08 (0.41%)

After-hours: Sep 3, 2026, 7:41 PM EDT

MDU Resources Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	19.83	19.92	19.66	19.73	19.73	-0.40%	3,190,441
Sep 2, 2026	19.95	19.98	19.71	19.81	19.81	-0.70%	1,334,332
Sep 1, 2026	19.98	20.10	19.80	19.95	19.95	0.15%	1,356,637
Aug 31, 2026	19.72	20.02	19.58	19.92	19.92	0.66%	1,903,928
Aug 28, 2026	20.25	20.37	19.69	19.79	19.79	-1.93%	1,181,181
Aug 27, 2026	20.11	20.28	19.98	20.18	20.18	-0.54%	1,328,760
Aug 26, 2026	20.05	20.30	20.05	20.29	20.29	1.55%	1,310,132
Aug 25, 2026	19.99	20.09	19.81	19.98	19.98	0.10%	992,127
Aug 24, 2026	19.98	20.08	19.91	19.96	19.96	0.05%	1,142,171
Aug 21, 2026	20.49	20.49	19.88	19.95	19.95	-1.77%	1,520,865
Aug 20, 2026	20.47	20.70	20.27	20.31	20.31	-0.93%	1,023,420
Aug 19, 2026	20.57	20.67	20.38	20.50	20.50	0.29%	1,348,311
Aug 18, 2026	20.76	20.78	20.43	20.44	20.44	-0.63%	1,788,246
Aug 17, 2026	20.59	20.66	20.49	20.57	20.57	-0.39%	962,691
Aug 14, 2026	20.58	20.72	20.31	20.65	20.65	1.77%	952,888
Aug 13, 2026	20.59	20.71	20.27	20.29	20.29	-1.12%	1,007,818
Aug 12, 2026	20.74	20.80	20.45	20.52	20.52	0.10%	1,408,576
Aug 11, 2026	20.42	20.67	20.31	20.50	20.50	0.44%	1,295,930
Aug 10, 2026	20.59	20.59	20.31	20.41	20.41	-0.68%	1,486,825
Aug 7, 2026	19.50	20.72	19.50	20.55	20.55	-1.01%	1,677,564
Aug 6, 2026	20.16	21.01	19.85	20.76	20.76	3.70%	4,500,180
Aug 5, 2026	20.11	20.17	19.85	20.02	20.02	-0.30%	1,730,970
Aug 4, 2026	20.03	20.23	19.75	20.08	20.08	-0.15%	1,397,951
Aug 3, 2026	19.55	20.13	19.55	20.11	20.11	0.80%	2,082,729
Jul 31, 2026	20.17	20.17	19.80	19.95	19.95	-0.10%	1,568,206
Jul 30, 2026	20.03	20.11	19.85	19.97	19.97	-0.20%	1,073,362
Jul 29, 2026	20.73	20.77	19.87	20.01	20.01	-3.05%	1,543,223
Jul 28, 2026	20.93	21.10	20.62	20.64	20.64	-1.20%	1,149,090
Jul 27, 2026	21.11	21.26	20.88	20.89	20.89	-1.69%	827,821
Jul 24, 2026	21.23	21.38	21.05	21.25	21.25	0.47%	917,381
Jul 23, 2026	20.89	21.27	20.86	21.15	21.15	0.19%	1,074,013
Jul 22, 2026	21.16	21.25	20.94	21.11	21.11	0.52%	1,202,135
Jul 21, 2026	20.79	21.04	20.70	21.00	21.00	0.62%	1,229,888
Jul 20, 2026	21.11	21.27	20.81	20.87	20.87	-1.28%	910,360
Jul 17, 2026	21.46	21.56	21.06	21.14	21.14	0.05%	1,062,457
Jul 16, 2026	21.08	21.42	21.01	21.13	21.13	0.19%	1,592,569
Jul 15, 2026	21.16	21.31	21.00	21.09	21.09	-0.71%	1,469,744
Jul 14, 2026	21.49	21.61	21.21	21.24	21.24	-0.38%	1,510,162
Jul 13, 2026	21.29	21.48	21.14	21.32	21.32	1.62%	1,167,639
Jul 10, 2026	20.74	21.20	20.74	20.98	20.98	0.96%	965,376
Jul 9, 2026	20.55	20.91	20.39	20.78	20.78	-0.24%	1,276,069
Jul 8, 2026	20.78	20.97	20.61	20.83	20.83	0.43%	1,315,187
Jul 7, 2026	20.58	21.00	20.51	20.74	20.74	1.82%	1,913,311
Jul 6, 2026	20.65	20.88	20.24	20.37	20.37	-1.64%	1,677,082
Jul 2, 2026	20.91	20.91	20.57	20.71	20.71	-	1,618,788
Jul 1, 2026	21.16	21.24	20.71	20.71	20.71	-2.36%	1,666,172
Jun 30, 2026	21.35	21.45	21.19	21.21	21.21	-1.12%	1,814,215
Jun 29, 2026	21.93	21.93	21.35	21.45	21.45	-1.97%	1,807,095
Jun 26, 2026	21.76	21.91	21.53	21.88	21.88	0.83%	2,844,548
Jun 25, 2026	21.81	21.87	21.62	21.70	21.70	0.18%	1,476,576