Skip to main content
IC
MDU Resources Group, Inc. (MDU)
NYSE: MDU · Real-Time Price · USD
16.71
-0.66 (-3.80%)
At close: May 12, 2025, 4:00 PM
16.71
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

MDU Resources Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202517.5117.6416.7016.7116.71-3.80%2,702,949
May 9, 202517.4917.4917.2317.3717.37-0.74%1,369,450
May 8, 202517.7617.9017.3317.5017.50-0.62%1,970,758
May 7, 202517.5417.7017.4617.6117.610.40%2,158,148
May 6, 202517.3817.6317.3617.5417.540.75%1,730,788
May 5, 202517.4017.5117.3317.4117.41-0.63%1,193,864
May 2, 202517.4517.5617.3917.5217.521.04%1,153,653
May 1, 202517.0117.4717.0117.3417.341.17%1,036,717
Apr 30, 202517.1417.1616.8417.1417.14-0.23%1,163,797
Apr 29, 202516.9317.2316.8917.1817.181.18%1,162,792
Apr 28, 202516.8217.0016.7816.9816.980.65%1,162,370
Apr 25, 202517.0417.1016.8416.8716.87-1.11%735,519
Apr 24, 202516.8217.0916.7217.0617.061.43%814,492
Apr 23, 202516.9017.0716.6516.8216.820.36%1,057,055
Apr 22, 202516.6016.8016.4816.7616.762.20%1,017,714
Apr 21, 202516.6916.7316.2416.4016.40-2.21%926,749
Apr 17, 202516.7917.0316.6616.7716.770.12%967,855
Apr 16, 202516.8117.0016.6316.7516.75-0.18%1,296,258
Apr 15, 202516.7116.8816.6816.7816.780.66%909,172
Apr 14, 202516.6616.7716.4816.6716.671.03%777,861
Apr 11, 202516.2216.5815.9316.5016.502.17%1,545,767
Apr 10, 202516.0216.3615.7816.1516.15-0.80%1,655,094
Apr 9, 202515.4116.5015.0816.2816.284.36%1,793,591
Apr 8, 202516.1416.2015.3915.6015.60-0.57%1,911,538
Apr 7, 202515.4216.3515.0415.6915.69-2.00%2,735,606
Apr 4, 202516.4916.5515.8016.0116.01-4.65%2,629,837
Apr 3, 202516.5216.9916.5216.7916.79-1.47%6,414,606
Apr 2, 202516.7117.0616.7017.0417.040.65%2,105,811
Apr 1, 202516.8217.0616.7116.9316.930.12%2,236,535
Mar 31, 202516.5616.9416.4416.9116.911.56%2,427,103
Mar 28, 202516.7616.8416.6116.6516.65-0.06%3,199,381
Mar 27, 202516.8116.8916.6416.6616.66-0.72%1,421,315
Mar 26, 202516.8916.9716.7616.7816.78-0.18%1,496,372
Mar 25, 202517.0717.0816.8016.8116.81-1.47%2,346,257
Mar 24, 202516.9217.1316.9217.0617.061.73%1,405,752
Mar 21, 202516.9017.0316.6816.7716.77-1.64%3,853,063
Mar 20, 202516.9717.1716.9217.0517.05-0.47%1,560,926
Mar 19, 202516.8417.2016.7917.1317.131.66%1,497,456
Mar 18, 202516.7216.9516.7016.8516.85-0.30%1,827,072
Mar 17, 202516.8817.1216.8716.9016.900.12%1,063,616
Mar 14, 202516.6116.9216.4916.8816.882.61%1,353,608
Mar 13, 202516.5616.6816.3716.4516.45-1.44%2,448,440
Mar 12, 202516.9316.9916.5816.6916.560.18%1,477,928
Mar 11, 202516.9017.2116.5916.6616.53-1.30%1,722,550
Mar 10, 202516.5017.0016.4716.8816.751.50%2,243,400
Mar 7, 202516.5616.7716.4416.6316.500.54%1,701,310
Mar 6, 202516.7516.8516.5316.5416.41-2.48%1,115,072
Mar 5, 202516.7716.9816.6616.9616.830.71%1,295,421
Mar 4, 202516.9617.1316.5816.8416.71-2.04%2,318,361
Mar 3, 202517.2617.4717.0117.1917.06-0.35%1,536,245