MDU Resources Group Inc. (MDU)
17.02
0.09 (0.53%)
At close: Apr 02, 2025, 3:59 PM
16.88
-0.84%
Pre-market: Apr 03, 2025, 06:00 AM EDT
MDU Resources Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 16.71 | 17.06 | 16.70 | 17.04 | 0.11 | 0.65% | 1,758,028 |
| Apr 1, 2025 | 16.82 | 17.06 | 16.70 | 16.93 | 0.02 | 0.12% | 2,236,535 |
| Mar 31, 2025 | 16.56 | 16.93 | 16.44 | 16.91 | 0.26 | 1.56% | 2,427,103 |
| Mar 28, 2025 | 16.76 | 16.84 | 16.61 | 16.65 | -0.01 | -0.06% | 3,199,400 |
| Mar 27, 2025 | 16.81 | 16.89 | 16.64 | 16.66 | -0.12 | -0.72% | 1,421,315 |
| Mar 26, 2025 | 16.89 | 16.97 | 16.76 | 16.78 | -0.03 | -0.18% | 1,496,400 |
| Mar 25, 2025 | 17.07 | 17.08 | 16.80 | 16.81 | -0.25 | -1.47% | 2,346,300 |
| Mar 24, 2025 | 16.92 | 17.13 | 16.92 | 17.06 | 0.29 | 1.73% | 1,405,800 |
| Mar 21, 2025 | 16.90 | 17.03 | 16.68 | 16.77 | -0.28 | -1.64% | 3,853,063 |
| Mar 20, 2025 | 16.97 | 17.17 | 16.92 | 17.05 | -0.08 | -0.47% | 1,560,926 |
| Mar 19, 2025 | 16.84 | 17.20 | 16.79 | 17.13 | 0.28 | 1.66% | 1,497,500 |
| Mar 18, 2025 | 16.72 | 16.95 | 16.70 | 16.85 | -0.05 | -0.30% | 1,827,100 |
| Mar 17, 2025 | 16.88 | 17.12 | 16.86 | 16.90 | 0.02 | 0.12% | 1,063,616 |
| Mar 14, 2025 | 16.61 | 16.92 | 16.49 | 16.88 | 0.43 | 2.61% | 1,353,608 |
| Mar 13, 2025 | 16.56 | 16.68 | 16.37 | 16.45 | -0.24 | -1.44% | 2,448,440 |
| Mar 12, 2025 | 16.93 | 16.99 | 16.58 | 16.69 | 0.03 | 0.18% | 1,477,928 |
| Mar 11, 2025 | 16.90 | 17.21 | 16.59 | 16.66 | -0.22 | -1.30% | 1,722,600 |
| Mar 10, 2025 | 16.50 | 17.00 | 16.47 | 16.88 | 0.25 | 1.50% | 2,244,210 |
| Mar 7, 2025 | 16.56 | 16.77 | 16.44 | 16.63 | 0.09 | 0.54% | 1,701,310 |
| Mar 6, 2025 | 16.75 | 16.85 | 16.53 | 16.54 | -0.42 | -2.48% | 1,115,072 |
| Mar 5, 2025 | 16.77 | 16.98 | 16.66 | 16.96 | 0.12 | 0.71% | 1,295,421 |
| Mar 4, 2025 | 16.96 | 17.13 | 16.58 | 16.84 | -0.35 | -2.04% | 2,318,400 |
| Mar 3, 2025 | 17.26 | 17.47 | 17.01 | 17.19 | -0.06 | -0.35% | 1,536,245 |
| Feb 28, 2025 | 16.97 | 17.30 | 16.97 | 17.25 | 0.40 | 2.37% | 1,726,191 |
| Feb 27, 2025 | 16.80 | 17.07 | 16.70 | 16.85 | -0.14 | -0.82% | 1,986,654 |
| Feb 26, 2025 | 16.85 | 17.18 | 16.81 | 16.99 | 0.18 | 1.07% | 1,523,432 |
| Feb 25, 2025 | 16.61 | 16.83 | 16.59 | 16.81 | 0.25 | 1.51% | 1,640,967 |
| Feb 24, 2025 | 16.74 | 16.78 | 16.56 | 16.56 | -0.10 | -0.60% | 1,857,511 |
| Feb 21, 2025 | 16.83 | 16.92 | 16.40 | 16.66 | -0.03 | -0.18% | 2,126,800 |
| Feb 20, 2025 | 16.73 | 16.87 | 16.61 | 16.69 | -0.16 | -0.95% | 1,364,355 |
| Feb 19, 2025 | 16.85 | 16.99 | 16.79 | 16.85 | -0.04 | -0.24% | 1,729,500 |
| Feb 18, 2025 | 16.84 | 17.03 | 16.71 | 16.89 | 0.12 | 0.72% | 1,647,628 |
| Feb 14, 2025 | 16.89 | 17.02 | 16.75 | 16.77 | -0.12 | -0.71% | 1,497,011 |
| Feb 13, 2025 | 16.90 | 16.99 | 16.68 | 16.89 | 0.06 | 0.36% | 1,382,847 |
| Feb 12, 2025 | 16.61 | 16.89 | 16.61 | 16.83 | -0.16 | -0.94% | 1,494,122 |
| Feb 11, 2025 | 16.62 | 17.29 | 16.62 | 16.99 | 0.53 | 3.22% | 2,546,700 |
| Feb 10, 2025 | 16.75 | 16.76 | 16.43 | 16.46 | -0.11 | -0.66% | 1,446,476 |
| Feb 7, 2025 | 17.08 | 17.08 | 16.48 | 16.57 | -0.36 | -2.13% | 2,391,604 |
| Feb 6, 2025 | 17.23 | 17.56 | 16.81 | 16.93 | -1.06 | -5.89% | 3,396,923 |
| Feb 5, 2025 | 17.79 | 18.13 | 17.78 | 17.99 | 0.34 | 1.93% | 1,820,900 |
| Feb 4, 2025 | 17.62 | 17.79 | 17.49 | 17.65 | -0.04 | -0.23% | 1,261,300 |
| Feb 3, 2025 | 17.36 | 17.82 | 17.28 | 17.69 | -0.13 | -0.73% | 1,483,900 |
| Jan 31, 2025 | 17.89 | 18.01 | 17.75 | 17.82 | -0.09 | -0.50% | 1,407,648 |
| Jan 30, 2025 | 17.75 | 17.97 | 17.72 | 17.91 | 0.40 | 2.28% | 1,111,700 |
| Jan 29, 2025 | 17.74 | 17.94 | 17.45 | 17.51 | -0.22 | -1.24% | 1,158,107 |
| Jan 28, 2025 | 17.75 | 17.81 | 17.53 | 17.73 | 0.02 | 0.11% | 1,291,228 |
| Jan 27, 2025 | 17.94 | 18.07 | 17.43 | 17.71 | -0.39 | -2.15% | 1,560,009 |
| Jan 24, 2025 | 18.17 | 18.23 | 17.94 | 18.10 | 0.02 | 0.11% | 2,333,014 |
| Jan 23, 2025 | 18.18 | 18.23 | 18.05 | 18.08 | -0.10 | -0.55% | 1,609,245 |
| Jan 22, 2025 | 18.71 | 18.77 | 18.11 | 18.18 | -0.43 | -2.31% | 1,507,800 |