MDU Resources Group, Inc. MDU
19.59 USD +0.04 (+0.20%)
Regular-session close
19.59 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
19.48 Day range 19.72
18.39 52-week range 22.80
- YTD
- +0.36%
- 1 year
- -5.00%
MDU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.74 | 19.72 | 19.48 | 19.59 | +0.04 | +0.20% | 1,285,180 |
| Nov 12, 2026 | 19.76 | 19.78 | 19.51 | 19.55 | +0.11 | +0.57% | 1,305,900 |
| Nov 11, 2026 | 19.39 | 19.46 | 19.13 | 19.44 | +0.16 | +0.83% | 2,215,800 |
| Nov 10, 2026 | 19.13 | 19.50 | 19.03 | 19.28 | +0.03 | +0.16% | 1,668,600 |
| Nov 9, 2026 | 18.83 | 19.39 | 18.59 | 19.25 | +0.62 | +3.33% | 2,188,600 |
| Nov 6, 2026 | 18.31 | 18.69 | 18.14 | 18.63 | +0.10 | +0.54% | 3,246,700 |
| Nov 5, 2026 | 19.00 | 19.96 | 18.53 | 18.53 | -1.29 | -6.51% | 4,371,800 |
| Nov 4, 2026 | 19.74 | 19.96 | 19.36 | 19.82 | +0.17 | +0.87% | 2,896,300 |
| Nov 3, 2026 | 19.84 | 19.96 | 19.64 | 19.65 | -0.17 | -0.86% | 2,835,000 |
| Nov 2, 2026 | 19.68 | 19.93 | 19.66 | 19.82 | +0.10 | +0.51% | 2,467,400 |
| Oct 30, 2026 | 19.81 | 19.85 | 19.57 | 19.72 | +0.01 | +0.05% | 1,693,000 |
| Oct 29, 2026 | 19.64 | 19.77 | 19.53 | 19.71 | +0.22 | +1.13% | 1,475,800 |
| Oct 28, 2026 | 19.67 | 19.67 | 19.40 | 19.49 | -0.11 | -0.56% | 1,316,400 |
| Oct 27, 2026 | 19.41 | 19.63 | 19.34 | 19.60 | +0.21 | +1.08% | 1,336,000 |
| Oct 26, 2026 | 19.22 | 19.45 | 19.20 | 19.39 | +0.17 | +0.88% | 1,355,500 |
| Oct 23, 2026 | 19.31 | 19.49 | 19.12 | 19.22 | -0.15 | -0.77% | 1,039,500 |
| Oct 22, 2026 | 19.06 | 19.40 | 19.06 | 19.37 | +0.25 | +1.31% | 1,525,100 |
| Oct 21, 2026 | 19.18 | 19.18 | 19.08 | 19.12 | +0.02 | +0.10% | 1,804,500 |
| Oct 20, 2026 | 18.94 | 19.16 | 18.92 | 19.10 | +0.20 | +1.06% | 2,269,300 |
| Oct 19, 2026 | 18.96 | 19.01 | 18.82 | 18.90 | -0.10 | -0.53% | 1,699,500 |
| Oct 16, 2026 | 18.71 | 19.09 | 18.57 | 19.00 | +0.39 | +2.10% | 1,763,600 |
| Oct 15, 2026 | 18.71 | 18.77 | 18.46 | 18.61 | +0.07 | +0.38% | 1,193,700 |
| Oct 14, 2026 | 18.54 | 18.63 | 18.35 | 18.54 | -0.10 | -0.54% | 1,134,100 |
| Oct 13, 2026 | 18.72 | 18.78 | 18.46 | 18.64 | -0.01 | -0.05% | 1,027,700 |
| Oct 12, 2026 | 18.76 | 18.82 | 18.64 | 18.65 | -0.09 | -0.48% | 1,460,800 |
| Oct 9, 2026 | 18.79 | 18.84 | 18.63 | 18.74 | -0.07 | -0.37% | 1,117,700 |
| Oct 8, 2026 | 18.87 | 18.90 | 18.64 | 18.81 | -0.08 | -0.42% | 1,376,600 |
| Oct 7, 2026 | 18.91 | 19.01 | 18.79 | 18.89 | -0.06 | -0.32% | 1,726,300 |
| Oct 6, 2026 | 18.83 | 18.95 | 18.70 | 18.95 | +0.26 | +1.39% | 1,483,700 |
| Oct 5, 2026 | 18.61 | 18.75 | 18.40 | 18.69 | +0.08 | +0.43% | 2,230,200 |
| Oct 2, 2026 | 18.59 | 18.74 | 18.55 | 18.61 | +0.14 | +0.76% | 1,498,400 |
| Oct 1, 2026 | 18.53 | 18.62 | 18.24 | 18.47 | -0.07 | -0.38% | 2,003,100 |
| Sep 30, 2026 | 18.78 | 18.83 | 18.47 | 18.54 | -0.14 | -0.75% | 2,463,800 |
| Sep 29, 2026 | 18.45 | 18.71 | 18.33 | 18.68 | +0.15 | +0.81% | 2,487,400 |
| Sep 28, 2026 | 18.82 | 18.82 | 18.27 | 18.53 | -0.23 | -1.23% | 2,459,400 |
| Sep 25, 2026 | 18.45 | 18.87 | 18.45 | 18.76 | +0.12 | +0.64% | 1,827,500 |
| Sep 24, 2026 | 18.45 | 18.69 | 18.33 | 18.64 | +0.25 | +1.36% | 2,706,100 |
| Sep 23, 2026 | 18.46 | 18.51 | 18.25 | 18.39 | -0.17 | -0.92% | 1,528,100 |
| Sep 22, 2026 | 18.63 | 18.73 | 18.48 | 18.56 | 0.00 | 0.00% | 1,724,300 |
| Sep 21, 2026 | 18.57 | 18.78 | 18.53 | 18.56 | 0.00 | 0.00% | 1,315,300 |
| Sep 18, 2026 | 18.63 | 18.73 | 18.52 | 18.56 | -0.16 | -0.85% | 5,721,900 |
| Sep 17, 2026 | 18.76 | 18.87 | 18.59 | 18.72 | +0.07 | +0.38% | 1,778,100 |
| Sep 16, 2026 | 18.98 | 18.98 | 18.55 | 18.65 | +0.06 | +0.32% | 1,577,400 |
| Sep 15, 2026 | 19.04 | 19.04 | 18.47 | 18.59 | -0.13 | -0.69% | 2,160,000 |
| Sep 14, 2026 | 19.12 | 19.22 | 18.68 | 18.72 | -0.48 | -2.50% | 2,394,200 |
| Sep 11, 2026 | 19.39 | 19.42 | 19.09 | 19.20 | -0.04 | -0.21% | 1,485,700 |
| Sep 10, 2026 | 19.50 | 19.56 | 19.16 | 19.24 | -0.35 | -1.79% | 1,314,900 |
| Sep 9, 2026 | 20.04 | 20.11 | 19.55 | 19.59 | -0.25 | -1.26% | 1,362,500 |
| Sep 8, 2026 | 19.59 | 19.98 | 19.59 | 19.84 | +0.27 | +1.38% | 2,066,400 |
| Sep 4, 2026 | 19.63 | 19.81 | 19.55 | 19.57 | -0.16 | -0.81% | 1,883,100 |
| Sep 3, 2026 | 19.83 | 19.92 | 19.66 | 19.73 | -0.08 | -0.40% | 3,190,400 |
| Sep 2, 2026 | 19.95 | 19.98 | 19.71 | 19.81 | -0.14 | -0.70% | 1,334,300 |
| Sep 1, 2026 | 19.98 | 20.10 | 19.80 | 19.95 | +0.03 | +0.15% | 1,356,600 |
| Aug 31, 2026 | 19.72 | 20.02 | 19.58 | 19.92 | +0.13 | +0.66% | 1,910,700 |
| Aug 28, 2026 | 20.25 | 20.37 | 19.69 | 19.79 | -0.39 | -1.93% | 1,181,200 |
| Aug 27, 2026 | 20.11 | 20.28 | 19.98 | 20.18 | -0.11 | -0.54% | 1,328,800 |
| Aug 26, 2026 | 20.05 | 20.30 | 20.05 | 20.29 | +0.31 | +1.55% | 1,310,100 |
| Aug 25, 2026 | 19.99 | 20.09 | 19.81 | 19.98 | +0.02 | +0.10% | 992,200 |
| Aug 24, 2026 | 19.98 | 20.08 | 19.91 | 19.96 | +0.01 | +0.05% | 1,142,300 |
| Aug 21, 2026 | 20.49 | 20.49 | 19.88 | 19.95 | -0.36 | -1.77% | 1,529,200 |
| Aug 20, 2026 | 20.47 | 20.70 | 20.27 | 20.31 | -0.19 | -0.93% | 1,023,400 |
| Aug 19, 2026 | 20.57 | 20.67 | 20.38 | 20.50 | +0.06 | +0.29% | 1,348,300 |
| Aug 18, 2026 | 20.76 | 20.78 | 20.43 | 20.44 | -0.13 | -0.63% | 1,788,200 |
| Aug 17, 2026 | 20.59 | 20.66 | 20.49 | 20.57 | -0.08 | -0.39% | 962,900 |
| Aug 14, 2026 | 20.58 | 20.72 | 20.31 | 20.65 | +0.36 | +1.77% | 952,900 |
65 days, newest first. Daily bars as drawn on the MDU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.