MDU Resources Group, Inc. MDU
NYSE · United States · Utilities
$18.53-0.01 (-0.05%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.53 | -0.03% | $18.53 | $18.55 | $18.24 | 397.88K |
| 2026-09-30 | $18.54 | -0.75% | $18.78 | $18.83 | $18.47 | 2.46M |
| 2026-09-29 | $18.68 | +0.81% | $18.45 | $18.71 | $18.33 | 2.49M |
| 2026-09-28 | $18.53 | -1.23% | $18.82 | $18.82 | $18.27 | 2.46M |
| 2026-09-25 | $18.76 | +0.64% | $18.45 | $18.87 | $18.45 | 1.83M |
| 2026-09-24 | $18.64 | +1.36% | $18.45 | $18.69 | $18.33 | 2.71M |
| 2026-09-23 | $18.39 | -0.92% | $18.46 | $18.51 | $18.25 | 1.53M |
| 2026-09-22 | $18.56 | 0.00% | $18.63 | $18.73 | $18.48 | 1.72M |
| 2026-09-21 | $18.56 | 0.00% | $18.57 | $18.78 | $18.53 | 1.32M |
| 2026-09-18 | $18.56 | -0.85% | $18.63 | $18.73 | $18.52 | 5.72M |
| 2026-09-17 | $18.72 | +0.38% | $18.76 | $18.87 | $18.59 | 1.78M |
| 2026-09-16 | $18.65 | +0.32% | $18.98 | $18.98 | $18.55 | 1.58M |
| 2026-09-15 | $18.59 | -0.69% | $19.04 | $19.04 | $18.47 | 2.16M |
| 2026-09-14 | $18.72 | -2.50% | $19.12 | $19.22 | $18.68 | 2.39M |
| 2026-09-11 | $19.20 | -0.21% | $19.39 | $19.42 | $19.09 | 1.49M |
| 2026-09-10 | $19.24 | -1.79% | $19.50 | $19.56 | $19.16 | 1.31M |
| 2026-09-09 | $19.59 | -1.26% | $20.04 | $20.11 | $19.55 | 1.36M |
| 2026-09-08 | $19.84 | +1.38% | $19.59 | $19.98 | $19.59 | 2.07M |
| 2026-09-04 | $19.57 | -0.81% | $19.63 | $19.81 | $19.55 | 1.88M |
| 2026-09-03 | $19.73 | -0.40% | $19.83 | $19.92 | $19.66 | 3.19M |
| 2026-09-02 | $19.81 | -0.70% | $19.95 | $19.98 | $19.71 | 1.33M |
| 2026-09-01 | $19.95 | +0.15% | $19.98 | $20.10 | $19.80 | 1.36M |
| 2026-08-31 | $19.92 | +0.66% | $19.72 | $20.02 | $19.58 | 1.91M |
| 2026-08-28 | $19.79 | -1.93% | $20.25 | $20.37 | $19.69 | 1.18M |
| 2026-08-27 | $20.18 | -0.54% | $20.11 | $20.28 | $19.98 | 1.33M |
| 2026-08-26 | $20.29 | +1.55% | $20.05 | $20.30 | $20.05 | 1.31M |
| 2026-08-25 | $19.98 | +0.10% | $19.99 | $20.09 | $19.81 | 992.20K |
| 2026-08-24 | $19.96 | +0.05% | $19.98 | $20.08 | $19.91 | 1.14M |
| 2026-08-21 | $19.95 | -1.77% | $20.49 | $20.49 | $19.88 | 1.53M |
| 2026-08-20 | $20.31 | -0.93% | $20.47 | $20.70 | $20.27 | 1.02M |
| 2026-08-19 | $20.50 | +0.29% | $20.57 | $20.67 | $20.38 | 1.35M |
| 2026-08-18 | $20.44 | -0.63% | $20.76 | $20.78 | $20.43 | 1.79M |
| 2026-08-17 | $20.57 | -0.39% | $20.59 | $20.66 | $20.49 | 962.90K |
| 2026-08-14 | $20.65 | +1.77% | $20.58 | $20.72 | $20.31 | 952.90K |
| 2026-08-13 | $20.29 | -1.12% | $20.59 | $20.71 | $20.27 | 1.01M |
| 2026-08-12 | $20.52 | +0.10% | $20.74 | $20.80 | $20.45 | 1.41M |
| 2026-08-11 | $20.50 | +0.44% | $20.42 | $20.67 | $20.31 | 1.30M |
| 2026-08-10 | $20.41 | -0.68% | $20.59 | $20.59 | $20.31 | 1.49M |
| 2026-08-07 | $20.55 | -1.01% | $19.50 | $20.72 | $19.50 | 1.73M |
| 2026-08-06 | $20.76 | +3.70% | $20.16 | $21.01 | $19.85 | 4.56M |
| 2026-08-05 | $20.02 | -0.30% | $20.11 | $20.17 | $19.85 | 1.74M |
| 2026-08-04 | $20.08 | -0.15% | $20.03 | $20.23 | $19.75 | 1.40M |
| 2026-08-03 | $20.11 | +0.80% | $19.55 | $20.13 | $19.55 | 2.10M |
| 2026-07-31 | $19.95 | -0.10% | $20.17 | $20.17 | $19.80 | 1.57M |
| 2026-07-30 | $19.97 | -0.20% | $20.03 | $20.11 | $19.85 | 1.07M |
| 2026-07-29 | $20.01 | -3.05% | $20.73 | $20.77 | $19.87 | 1.54M |
| 2026-07-28 | $20.64 | -1.20% | $20.93 | $21.10 | $20.62 | 1.15M |
| 2026-07-27 | $20.89 | -1.69% | $21.11 | $21.26 | $20.88 | 828.10K |
| 2026-07-24 | $21.25 | +0.47% | $21.23 | $21.38 | $21.05 | 917.40K |
| 2026-07-23 | $21.15 | +0.19% | $20.89 | $21.27 | $20.86 | 1.12M |
| 2026-07-22 | $21.11 | +0.52% | $21.16 | $21.25 | $20.94 | 1.20M |
| 2026-07-21 | $21.00 | +0.62% | $20.79 | $21.04 | $20.70 | 1.23M |
| 2026-07-20 | $20.87 | -1.28% | $21.11 | $21.27 | $20.81 | 910.40K |
| 2026-07-17 | $21.14 | +0.05% | $21.46 | $21.56 | $21.06 | 1.06M |
| 2026-07-16 | $21.13 | +0.19% | $21.08 | $21.42 | $21.01 | 1.65M |
| 2026-07-15 | $21.09 | -0.71% | $21.16 | $21.31 | $21.00 | 1.47M |
| 2026-07-14 | $21.24 | -0.38% | $21.49 | $21.61 | $21.21 | 1.64M |
| 2026-07-13 | $21.32 | +1.62% | $21.29 | $21.48 | $21.14 | 1.17M |
| 2026-07-10 | $20.98 | +0.96% | $20.74 | $21.20 | $20.74 | 965.40K |
| 2026-07-09 | $20.78 | -0.24% | $20.55 | $20.91 | $20.39 | 1.28M |
| 2026-07-08 | $20.83 | +0.43% | $20.78 | $20.97 | $20.61 | 1.34M |
| 2026-07-07 | $20.74 | +1.82% | $20.58 | $21.00 | $20.51 | 1.91M |
| 2026-07-06 | $20.37 | -1.64% | $20.65 | $20.88 | $20.24 | 1.71M |
| 2026-07-02 | $20.71 | 0.00% | $20.91 | $20.91 | $20.57 | 1.63M |
| 2026-07-01 | $20.71 | -2.36% | $21.16 | $21.24 | $20.71 | 1.69M |
| 2026-06-30 | $21.21 | -1.12% | $21.35 | $21.45 | $21.19 | 1.83M |
| 2026-06-29 | $21.45 | -1.97% | $21.93 | $21.93 | $21.35 | 1.85M |
| 2026-06-26 | $21.88 | +0.83% | $21.76 | $21.91 | $21.53 | 2.93M |
| 2026-06-25 | $21.70 | +0.18% | $21.81 | $21.87 | $21.62 | 1.48M |
| 2026-06-24 | $21.66 | +0.32% | $21.36 | $21.77 | $21.36 | 2.06M |
| 2026-06-23 | $21.59 | +1.84% | $21.19 | $21.68 | $21.14 | 1.82M |
| 2026-06-22 | $21.20 | -0.42% | $21.11 | $21.49 | $21.07 | 1.63M |
| 2026-06-18 | $21.29 | +1.91% | $20.92 | $21.34 | $20.92 | 3.15M |
| 2026-06-17 | $20.89 | -0.62% | $20.90 | $21.19 | $20.76 | 1.14M |
| 2026-06-16 | $21.02 | -0.14% | $21.16 | $21.32 | $20.94 | 1.71M |
| 2026-06-15 | $21.05 | -0.28% | $21.00 | $21.22 | $21.00 | 1.23M |
| 2026-06-12 | $21.11 | +0.96% | $20.95 | $21.30 | $20.84 | 996.30K |
| 2026-06-11 | $20.91 | -1.09% | $21.16 | $21.37 | $20.88 | 1.05M |
| 2026-06-10 | $21.14 | +0.81% | $21.21 | $21.47 | $21.11 | 1.19M |
| 2026-06-09 | $20.97 | -0.57% | $21.19 | $21.25 | $20.83 | 1.58M |
| 2026-06-08 | $21.09 | -1.26% | $21.35 | $21.39 | $21.05 | 1.27M |
| 2026-06-05 | $21.36 | +0.99% | $20.99 | $21.48 | $20.99 | 1.21M |
| 2026-06-04 | $21.15 | +1.88% | $20.86 | $21.18 | $20.70 | 1.29M |
| 2026-06-03 | $20.76 | -0.34% | $20.81 | $21.18 | $20.75 | 1.35M |
| 2026-06-02 | $20.83 | +0.53% | $20.83 | $21.05 | $20.78 | 1.59M |
| 2026-06-01 | $20.72 | -1.71% | $20.88 | $21.08 | $20.64 | 2.19M |
| 2026-05-29 | $21.08 | -2.14% | $21.52 | $21.57 | $20.94 | 3.20M |
| 2026-05-28 | $21.54 | -1.69% | $21.80 | $21.87 | $21.37 | 1.43M |
| 2026-05-27 | $21.91 | -1.62% | $22.12 | $22.17 | $21.81 | 1.78M |
| 2026-05-26 | $22.27 | +0.50% | $22.30 | $22.37 | $22.12 | 1.59M |