Skip to main content
MDU Resources Group, Inc. (MDU)
NYSE: MDU · Real-Time Price · USD
21.07
+0.10 (0.45%)
Mar 9, 2026, 3:06 PM EDT - Market open

MDU Resources Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.3921.3920.8320.9720.97-1.36%1,624,918
Mar 5, 202620.6821.3020.5121.2621.261.97%2,429,696
Mar 4, 202620.6820.8820.5120.8520.851.02%1,498,421
Mar 3, 202620.5220.7420.1520.6420.64-1.01%1,298,818
Mar 2, 202620.6321.0020.5020.8520.850.82%1,523,533
Feb 27, 202620.4020.6920.3520.6820.681.17%1,838,015
Feb 26, 202620.4520.6020.3420.4420.440.29%2,093,137
Feb 25, 202620.3020.4320.0220.3820.380.39%1,509,133
Feb 24, 202620.0820.4319.8220.3020.301.10%1,362,807
Feb 23, 202620.2320.5619.9320.0820.08-0.74%1,643,582
Feb 20, 202620.3320.3520.0120.2320.23-0.10%1,119,217
Feb 19, 202620.4220.5120.1920.2520.25-0.54%1,562,597
Feb 18, 202620.3420.5520.2320.3620.360.44%1,474,300
Feb 17, 202620.8320.9420.2320.2720.27-2.55%1,918,058
Feb 13, 202620.7621.0420.6520.8020.80-0.05%1,741,706
Feb 12, 202620.6220.9320.5020.8120.811.41%1,284,157
Feb 11, 202620.4420.5920.3620.5220.520.98%1,322,117
Feb 10, 202620.0920.4819.9720.3220.320.99%2,952,319
Feb 9, 202620.1520.2319.9920.1220.12-1.08%1,846,095
Feb 6, 202620.4020.7820.2920.3420.340.89%2,688,701
Feb 5, 202620.9421.2620.1220.1620.16-4.14%3,512,044
Feb 4, 202621.1521.2820.9421.0321.030.57%2,911,328
Feb 3, 202620.4520.9920.4420.9120.912.65%1,891,690
Feb 2, 202620.4620.4820.2720.3720.37-0.68%2,032,990
Jan 30, 202620.4020.5520.2720.5120.51-0.10%1,978,375
Jan 29, 202620.5920.9320.3720.5320.530.44%1,901,172
Jan 28, 202620.5320.6220.4120.4420.44-0.39%1,321,432
Jan 27, 202620.5220.6720.3820.5220.520.29%1,096,128
Jan 26, 202620.3220.5420.1820.4620.461.29%1,470,575
Jan 23, 202620.6620.7420.0220.2020.20-2.27%2,730,106
Jan 22, 202620.9920.9920.6320.6720.67-0.96%2,234,573
Jan 21, 202620.7320.9220.3920.8720.871.76%1,686,870
Jan 20, 202620.6520.6820.3820.5120.51-0.73%1,446,017
Jan 16, 202620.3220.7320.3220.6620.661.18%1,862,554
Jan 15, 202620.4720.5120.3020.4220.420.49%2,370,406
Jan 14, 202620.3320.4920.2620.3220.320.20%2,172,635
Jan 13, 202620.2720.4120.1520.2820.280.50%2,186,511
Jan 12, 202620.1520.4420.1120.1820.18-0.35%1,651,613
Jan 9, 202620.1320.3520.1320.2520.250.85%1,457,550
Jan 8, 202619.6820.0819.6720.0820.081.98%2,670,378
Jan 7, 202620.0020.0219.6219.6919.69-1.25%2,174,137
Jan 6, 202619.8819.9619.5219.9419.941.06%4,235,376
Jan 5, 202619.8419.8919.4819.7319.73-0.70%2,800,048
Jan 2, 202619.5419.8819.4219.8719.871.79%2,960,787
Dec 31, 202519.7419.7819.4819.5219.52-1.11%1,870,865
Dec 30, 202519.7819.9219.7219.7419.74-0.20%1,449,749
Dec 29, 202519.7119.8219.6419.7819.780.51%1,378,437
Dec 26, 202519.6319.7119.5119.6819.680.20%1,155,614
Dec 24, 202519.6219.6819.5719.6419.640.46%650,868
Dec 23, 202519.5319.6719.4619.5519.550.41%3,313,289
Dec 22, 202519.1719.5519.0719.4719.471.56%2,608,681
Dec 19, 202518.9919.2418.9619.1719.17-3,512,217
Dec 18, 202519.4019.4519.1019.1719.17-1.13%3,144,287
Dec 17, 202519.5419.6019.3219.3919.39-0.62%2,248,937
Dec 16, 202519.6019.6619.4419.5119.51-0.26%2,479,126
Dec 15, 202519.6219.6819.3619.5619.56-0.15%1,800,003
Dec 12, 202519.7819.7819.5419.5919.59-0.25%2,243,135
Dec 11, 202519.6219.7119.5419.6419.64-0.20%2,499,198
Dec 10, 202519.4719.7119.3819.6819.541.39%3,478,272
Dec 9, 202519.3419.5519.3119.4119.270.31%2,587,958
Dec 8, 202519.4119.7119.3019.3519.210.47%3,032,878
Dec 5, 202519.4019.4119.2219.2619.12-1.03%2,547,516
Dec 4, 202519.6019.7519.3619.4619.32-3.85%6,861,759
Dec 3, 202520.5720.6020.2420.2420.10-1.51%1,454,033
Dec 2, 202520.8120.9220.3420.5520.40-0.53%2,427,813
Dec 1, 202521.1121.1620.6520.6620.51-3.10%1,619,587
Nov 28, 202521.3121.3421.1421.3221.170.76%1,080,730
Nov 26, 202521.1521.3421.1021.1621.01-2,225,028
Nov 25, 202520.8321.2020.7621.1621.012.27%2,265,310
Nov 24, 202520.5820.8420.4820.6920.540.93%1,931,873
Nov 21, 202520.4820.7120.3520.5020.350.10%1,864,181
Nov 20, 202520.4620.7920.3420.4820.330.79%1,954,029
Nov 19, 202520.3920.5320.2720.3220.18-0.49%1,511,995
Nov 18, 202520.5020.6520.3920.4220.27-0.10%2,297,813
Nov 17, 202520.6920.8120.3820.4420.29-0.82%1,819,746
Nov 14, 202520.4820.7520.4320.6120.46-0.05%1,778,156
Nov 13, 202521.0521.0520.5920.6220.47-2.64%2,475,753
Nov 12, 202521.2721.4921.1321.1821.03-0.70%2,385,696
Nov 11, 202521.1121.3821.1021.3321.181.09%2,535,923
Nov 10, 202520.9521.2820.8721.1020.950.96%2,458,514
Nov 7, 202520.5620.9620.4720.9020.751.36%4,706,715
Nov 6, 202520.0020.7619.7220.6220.474.72%6,928,916
Nov 5, 202519.4619.8019.3319.6919.551.44%2,713,925
Nov 4, 202519.3019.4619.2019.4119.270.05%1,689,633
Nov 3, 202519.1119.4418.9519.4019.261.15%2,418,959
Oct 31, 202519.3119.3819.1119.1819.04-1.34%2,286,675
Oct 30, 202519.4219.5519.2419.4419.30-0.05%1,868,255
Oct 29, 202519.7720.0219.3919.4519.31-2.11%2,637,946
Oct 28, 202519.9719.9919.6819.8719.73-0.65%2,379,863
Oct 27, 202520.0120.1319.9720.0019.860.10%2,703,057
Oct 24, 202519.7820.1019.7019.9819.841.52%2,633,288
Oct 23, 202519.4619.7719.3619.6819.541.44%4,198,958
Oct 22, 202519.5219.5419.3019.4019.260.26%3,176,996
Oct 21, 202519.3919.4919.2619.3519.21-0.15%2,502,754
Oct 20, 202519.2819.4119.0919.3819.241.10%2,169,372
Oct 17, 202519.0119.1918.9519.1719.030.89%2,413,456
Oct 16, 202519.1519.3018.9819.0018.86-1.45%3,302,768
Oct 15, 202519.1719.4019.1419.2819.140.78%2,449,460
Oct 14, 202518.8619.2618.8119.1318.991.16%1,763,024
Oct 13, 202518.7619.0818.7618.9118.780.85%3,488,469