MDU Resources Group Inc. (MDU)
NYSE: MDU
· Real-Time Price · USD
17.48
0.41 (2.43%)
At close: Sep 26, 2025, 3:59 PM
17.48
0.00%
After-hours: Sep 26, 2025, 06:21 PM EDT
MDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.20 | 17.50 | 17.12 | 17.48 | 17.48 | 2.46% | 1,400,723 |
| Sep 25, 2025 | 17.06 | 17.22 | 17.01 | 17.06 | 17.06 | -0.58% | 3,227,200 |
| Sep 24, 2025 | 17.19 | 17.29 | 17.05 | 17.16 | 17.16 | -0.23% | 2,721,903 |
| Sep 23, 2025 | 16.73 | 17.30 | 16.70 | 17.20 | 17.20 | 2.69% | 3,836,400 |
| Sep 22, 2025 | 16.61 | 16.85 | 16.50 | 16.75 | 16.75 | 0.24% | 3,265,900 |
| Sep 19, 2025 | 16.50 | 16.93 | 16.32 | 16.71 | 16.71 | 3.85% | 6,905,500 |
| Sep 18, 2025 | 15.84 | 16.14 | 15.76 | 16.09 | 16.09 | 1.51% | 1,443,885 |
| Sep 17, 2025 | 15.89 | 16.12 | 15.81 | 15.85 | 15.85 | -0.13% | 2,109,863 |
| Sep 16, 2025 | 16.24 | 16.24 | 15.81 | 15.87 | 15.87 | -2.34% | 1,621,800 |
| Sep 15, 2025 | 16.25 | 16.32 | 16.17 | 16.25 | 16.25 | 0.06% | 1,452,418 |
| Sep 12, 2025 | 16.35 | 16.45 | 16.24 | 16.24 | 16.24 | -0.98% | 1,059,400 |
| Sep 11, 2025 | 16.29 | 16.45 | 16.22 | 16.40 | 16.40 | -0.12% | 1,835,200 |
| Sep 10, 2025 | 16.13 | 16.45 | 16.09 | 16.42 | 16.28 | 2.24% | 1,676,552 |
| Sep 9, 2025 | 16.03 | 16.15 | 15.98 | 16.06 | 15.92 | -0.25% | 1,441,811 |
| Sep 8, 2025 | 16.16 | 16.19 | 15.88 | 16.10 | 15.96 | -0.49% | 1,493,516 |
| Sep 5, 2025 | 16.30 | 16.35 | 16.05 | 16.18 | 16.04 | -0.37% | 1,688,233 |
| Sep 4, 2025 | 16.30 | 16.33 | 16.01 | 16.24 | 16.10 | 0.56% | 1,237,600 |
| Sep 3, 2025 | 16.22 | 16.31 | 16.07 | 16.15 | 16.01 | -0.92% | 1,060,022 |
| Sep 2, 2025 | 16.17 | 16.40 | 16.11 | 16.30 | 16.16 | 0.06% | 1,238,218 |
| Aug 29, 2025 | 16.42 | 16.55 | 16.24 | 16.29 | 16.15 | -0.79% | 893,629 |