Skip to main content
MDU Resources Group, Inc. (MDU)
NYSE: MDU · Real-Time Price · USD
16.46
-0.17 (-1.02%)
At close: Aug 15, 2025, 4:00 PM
16.46
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:10 PM EDT

MDU Resources Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202516.6716.8916.3916.48--0.93%1,185,413
Aug 14, 202516.8117.0616.6116.6316.63-1.54%1,738,021
Aug 13, 202516.5916.9416.4716.8916.891.93%1,773,516
Aug 12, 202516.4416.6316.2916.5716.570.61%1,470,803
Aug 11, 202516.6016.6316.3416.4716.47-0.24%2,294,049
Aug 8, 202516.2316.5516.0916.5116.511.16%3,044,571
Aug 7, 202517.1517.5416.2316.3216.32-6.69%3,106,700
Aug 6, 202517.6817.7517.4617.4917.49-1.19%1,551,511
Aug 5, 202517.5917.7117.4717.7017.700.91%1,705,200
Aug 4, 202517.1717.5817.1717.5417.542.57%1,316,346
Aug 1, 202517.2817.3417.0317.1017.10-0.87%1,366,471
Jul 31, 202516.9217.3216.9217.2517.251.29%1,652,808
Jul 30, 202517.0617.2416.9517.0317.03-1,007,055
Jul 29, 202517.0317.0516.7917.0317.030.89%1,100,457
Jul 28, 202517.0317.0516.8516.8816.88-0.82%785,716
Jul 25, 202516.8717.0516.8317.0217.020.95%724,894
Jul 24, 202516.9417.0216.8616.8616.86-0.82%985,938
Jul 23, 202517.2417.2816.9217.0017.00-1.11%1,032,199
Jul 22, 202517.2717.4117.1817.1917.19-0.35%1,263,941
Jul 21, 202517.0017.2916.9917.2517.251.41%1,305,652
Jul 18, 202517.0017.1816.9817.0117.010.12%1,538,126
Jul 17, 202516.8917.0616.8816.9916.990.53%1,449,977
Jul 16, 202516.6516.9616.6316.9016.901.44%1,279,705
Jul 15, 202516.8616.9616.6316.6616.66-1.01%1,291,930
Jul 14, 202516.6416.8616.5416.8316.831.63%1,040,245
Jul 11, 202516.5216.6416.4316.5616.56-0.24%855,796
Jul 10, 202516.4616.7116.4516.6016.600.36%1,154,275
Jul 9, 202516.4116.5816.3316.5416.540.98%1,175,717
Jul 8, 202516.4116.4716.2316.3816.38-0.85%1,381,524
Jul 7, 202516.8016.9016.4416.5216.52-1.73%1,501,601
Jul 3, 202516.7516.8216.6716.8116.810.72%839,183
Jul 2, 202516.7316.8316.3716.6916.69-0.48%1,690,355
Jul 1, 202516.6216.9316.5616.7716.770.60%2,520,584
Jun 30, 202516.5216.6816.4516.6716.670.66%1,836,966
Jun 27, 202516.5016.5616.2816.5616.561.16%3,619,629
Jun 26, 202516.1716.4016.0716.3716.371.49%2,374,795
Jun 25, 202516.4516.4716.1016.1316.13-2.24%1,505,348
Jun 24, 202516.5416.6716.4716.5016.50-0.06%1,744,264
Jun 23, 202516.0616.5116.0116.5116.513.25%1,238,675
Jun 20, 202516.1216.2215.9815.9915.99-0.93%2,249,683
Jun 18, 202516.1716.3116.1016.1416.14-0.25%1,050,578
Jun 17, 202516.0916.3015.9816.1816.18-0.06%1,467,485
Jun 16, 202516.4116.4916.1116.1916.19-0.98%1,751,056
Jun 13, 202516.6116.6616.3016.3516.35-1.80%1,183,241
Jun 12, 202516.6716.7216.5516.6516.65-1.13%913,728
Jun 11, 202516.8316.9216.7216.8416.710.48%1,160,310
Jun 10, 202516.8416.9216.7016.7616.63-0.48%1,198,589
Jun 9, 202516.8216.9616.6216.8416.710.24%1,578,103
Jun 6, 202516.8616.9416.6716.8016.670.06%799,560
Jun 5, 202516.7916.8716.5816.7916.66-0.47%918,715