MDU Resources Group Inc. (MDU)
NYSE: MDU
· Real-Time Price · USD
16.67
0.33 (1.99%)
At close: Aug 22, 2025, 3:59 PM
16.68
0.06%
After-hours: Aug 22, 2025, 05:51 PM EDT
MDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.46 | 16.68 | 16.39 | 16.68 | 16.68 | 2.02% | 1,775,782 |
| Aug 21, 2025 | 16.29 | 16.52 | 16.29 | 16.35 | 16.35 | -0.18% | 2,124,734 |
| Aug 20, 2025 | 16.57 | 16.60 | 16.34 | 16.38 | 16.38 | -0.12% | 1,906,135 |
| Aug 19, 2025 | 16.22 | 16.41 | 16.20 | 16.40 | 16.40 | 1.11% | 1,289,529 |
| Aug 18, 2025 | 16.44 | 16.52 | 16.20 | 16.22 | 16.22 | -1.46% | 1,204,854 |
| Aug 15, 2025 | 16.67 | 16.89 | 16.39 | 16.46 | 16.46 | -1.02% | 2,007,609 |
| Aug 14, 2025 | 16.81 | 17.06 | 16.61 | 16.63 | 16.63 | -1.54% | 1,738,021 |
| Aug 13, 2025 | 16.59 | 16.93 | 16.47 | 16.89 | 16.89 | 1.93% | 1,773,516 |
| Aug 12, 2025 | 16.44 | 16.63 | 16.29 | 16.57 | 16.57 | 0.61% | 1,470,803 |
| Aug 11, 2025 | 16.60 | 16.63 | 16.34 | 16.47 | 16.47 | -0.24% | 2,294,049 |
| Aug 8, 2025 | 16.23 | 16.55 | 16.09 | 16.51 | 16.51 | 1.16% | 3,044,600 |
| Aug 7, 2025 | 17.15 | 17.54 | 16.23 | 16.32 | 16.32 | -6.69% | 3,106,700 |
| Aug 6, 2025 | 17.68 | 17.75 | 17.45 | 17.49 | 17.49 | -1.19% | 1,551,511 |
| Aug 5, 2025 | 17.59 | 17.71 | 17.47 | 17.70 | 17.70 | 0.91% | 1,705,200 |
| Aug 4, 2025 | 17.17 | 17.58 | 17.17 | 17.54 | 17.54 | 2.57% | 1,316,346 |
| Aug 1, 2025 | 17.28 | 17.34 | 17.02 | 17.10 | 17.10 | -0.87% | 1,366,500 |
| Jul 31, 2025 | 16.92 | 17.32 | 16.92 | 17.25 | 17.25 | 1.29% | 1,652,808 |
| Jul 30, 2025 | 17.06 | 17.24 | 16.95 | 17.03 | 17.03 | 0.00% | 1,007,100 |
| Jul 29, 2025 | 17.03 | 17.05 | 16.79 | 17.03 | 17.03 | 0.89% | 1,100,457 |
| Jul 28, 2025 | 17.03 | 17.05 | 16.85 | 16.88 | 16.88 | -0.82% | 785,716 |