MDU Resources Group, Inc.MDUNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $20.40 | $20.55 | $20.27 | $20.51 | 1.98M |
| 1/29/2026 | $20.59 | $20.93 | $20.37 | $20.53 | 1.90M |
| 1/28/2026 | $20.53 | $20.62 | $20.41 | $20.44 | 1.32M |
| 1/27/2026 | $20.52 | $20.67 | $20.38 | $20.52 | 1.10M |
| 1/26/2026 | $20.32 | $20.54 | $20.18 | $20.46 | 1.47M |
| 1/23/2026 | $20.66 | $20.74 | $20.02 | $20.20 | 2.73M |
| 1/22/2026 | $20.99 | $20.99 | $20.63 | $20.67 | 2.23M |
| 1/21/2026 | $20.73 | $20.92 | $20.39 | $20.87 | 1.69M |
| 1/20/2026 | $20.65 | $20.68 | $20.38 | $20.51 | 1.45M |
| 1/16/2026 | $20.32 | $20.73 | $20.32 | $20.66 | 1.90M |
| 1/15/2026 | $20.47 | $20.51 | $20.30 | $20.42 | 2.37M |
| 1/14/2026 | $20.33 | $20.49 | $20.26 | $20.32 | 2.17M |
| 1/13/2026 | $20.27 | $20.41 | $20.15 | $20.28 | 2.19M |
| 1/12/2026 | $20.15 | $20.44 | $20.11 | $20.18 | 1.65M |
| 1/9/2026 | $20.13 | $20.35 | $20.13 | $20.25 | 1.46M |
| 1/8/2026 | $19.68 | $20.08 | $19.67 | $20.08 | 2.67M |
| 1/7/2026 | $20.00 | $20.02 | $19.62 | $19.69 | 2.17M |
| 1/6/2026 | $19.88 | $19.95 | $19.52 | $19.94 | 4.24M |
| 1/5/2026 | $19.84 | $19.89 | $19.48 | $19.73 | 2.80M |
| 1/2/2026 | $19.54 | $19.88 | $19.42 | $19.87 | 3.01M |
| 12/31/2025 | $19.74 | $19.78 | $19.48 | $19.52 | 1.93M |
| 12/30/2025 | $19.78 | $19.92 | $19.72 | $19.74 | 1.46M |
| 12/29/2025 | $19.71 | $19.82 | $19.64 | $19.78 | 1.38M |
| 12/26/2025 | $19.63 | $19.71 | $19.51 | $19.68 | 1.16M |
| 12/24/2025 | $19.62 | $19.68 | $19.57 | $19.64 | 656,700 |
| 12/23/2025 | $19.53 | $19.67 | $19.46 | $19.55 | 3.34M |
| 12/22/2025 | $19.17 | $19.55 | $19.07 | $19.47 | 2.62M |
| 12/19/2025 | $18.99 | $19.24 | $18.96 | $19.17 | 3.52M |
| 12/18/2025 | $19.40 | $19.45 | $19.10 | $19.17 | 3.14M |
| 12/17/2025 | $19.54 | $19.60 | $19.32 | $19.39 | 2.25M |
| 12/16/2025 | $19.60 | $19.66 | $19.44 | $19.51 | 2.48M |
| 12/15/2025 | $19.62 | $19.68 | $19.36 | $19.56 | 1.80M |
| 12/12/2025 | $19.78 | $19.78 | $19.54 | $19.59 | 2.24M |
| 12/11/2025 | $19.62 | $19.71 | $19.54 | $19.64 | 2.50M |
| 12/10/2025 | $19.47 | $19.70 | $19.38 | $19.68 | 3.48M |
| 12/9/2025 | $19.34 | $19.55 | $19.31 | $19.41 | 2.59M |
| 12/8/2025 | $19.41 | $19.70 | $19.30 | $19.35 | 3.03M |
| 12/5/2025 | $19.40 | $19.41 | $19.22 | $19.26 | 2.55M |
| 12/4/2025 | $19.60 | $19.75 | $19.36 | $19.46 | 6.86M |
| 12/3/2025 | $20.57 | $20.60 | $20.24 | $20.24 | 1.45M |
| 12/2/2025 | $20.81 | $20.92 | $20.34 | $20.55 | 2.43M |
| 12/1/2025 | $21.11 | $21.16 | $20.65 | $20.66 | 1.62M |
| 11/28/2025 | $21.31 | $21.34 | $21.14 | $21.32 | 1.08M |
| 11/26/2025 | $21.15 | $21.34 | $21.10 | $21.16 | 2.23M |
| 11/25/2025 | $20.83 | $21.20 | $20.76 | $21.16 | 2.27M |
| 11/24/2025 | $20.58 | $20.84 | $20.48 | $20.69 | 1.93M |
| 11/21/2025 | $20.48 | $20.71 | $20.35 | $20.50 | 1.86M |
| 11/20/2025 | $20.46 | $20.79 | $20.34 | $20.48 | 1.95M |
| 11/19/2025 | $20.39 | $20.53 | $20.27 | $20.32 | 1.51M |
| 11/18/2025 | $20.50 | $20.65 | $20.39 | $20.42 | 2.30M |
| 11/17/2025 | $20.69 | $20.81 | $20.38 | $20.44 | 1.82M |
| 11/14/2025 | $20.48 | $20.75 | $20.43 | $20.61 | 1.78M |
| 11/13/2025 | $21.05 | $21.05 | $20.59 | $20.62 | 2.48M |
| 11/12/2025 | $21.27 | $21.49 | $21.13 | $21.18 | 2.39M |
| 11/11/2025 | $21.11 | $21.38 | $21.10 | $21.33 | 2.54M |
| 11/10/2025 | $20.95 | $21.28 | $20.87 | $21.10 | 2.46M |
| 11/7/2025 | $20.56 | $20.96 | $20.47 | $20.90 | 4.71M |
| 11/6/2025 | $20.00 | $20.76 | $19.72 | $20.62 | 6.93M |
| 11/5/2025 | $19.46 | $19.80 | $19.33 | $19.69 | 2.71M |
| 11/4/2025 | $19.30 | $19.46 | $19.20 | $19.41 | 1.69M |