NYSE : MDU
MDU Resources Group, Inc. — Price history
Utilities · Utilities - Regulated Gas · United States
Last price 19.72 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.15B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MDU Resources Group, Inc. (MDU) closed at 19.72 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 19.81 | 19.85 | 19.57 | 19.72 | 1,692,982 | +0.05% |
| 2026-10-29 | 19.64 | 19.765 | 19.53 | 19.71 | 1,475,801 | +1.13% |
| 2026-10-28 | 19.67 | 19.67 | 19.395 | 19.49 | 1,316,466 | -0.56% |
| 2026-10-27 | 19.41 | 19.63 | 19.339 | 19.6 | 1,336,008 | +1.08% |
| 2026-10-26 | 19.22 | 19.445 | 19.204 | 19.39 | 1,355,552 | +0.88% |
| 2026-10-23 | 19.31 | 19.49 | 19.115 | 19.22 | 1,039,495 | -0.77% |
| 2026-10-22 | 19.06 | 19.4 | 19.06 | 19.37 | 1,525,133 | +1.31% |
| 2026-10-21 | 19.18 | 19.18 | 19.08 | 19.12 | 1,804,513 | +0.10% |
| 2026-10-20 | 18.94 | 19.16 | 18.92 | 19.1 | 2,269,253 | +1.06% |
| 2026-10-19 | 18.96 | 19.01 | 18.815 | 18.9 | 1,699,493 | -0.53% |
| 2026-10-16 | 18.71 | 19.085 | 18.57 | 19 | 1,763,427 | +2.10% |
| 2026-10-15 | 18.71 | 18.77 | 18.455 | 18.61 | 1,193,733 | +0.38% |
| 2026-10-14 | 18.54 | 18.63 | 18.35 | 18.54 | 1,134,084 | -0.54% |
| 2026-10-13 | 18.72 | 18.775 | 18.46 | 18.64 | 1,027,656 | -0.05% |
| 2026-10-12 | 18.76 | 18.815 | 18.64 | 18.65 | 1,460,836 | -0.48% |
| 2026-10-09 | 18.79 | 18.84 | 18.63 | 18.74 | 1,117,689 | -0.37% |
| 2026-10-08 | 18.87 | 18.9 | 18.635 | 18.81 | 1,376,625 | -0.42% |
| 2026-10-07 | 18.91 | 19.014 | 18.785 | 18.89 | 1,726,265 | -0.32% |
| 2026-10-06 | 18.83 | 18.95 | 18.7 | 18.95 | 1,483,658 | +1.39% |
| 2026-10-05 | 18.61 | 18.75 | 18.4 | 18.69 | 2,230,176 | +0.43% |
| 2026-10-02 | 18.59 | 18.74 | 18.55 | 18.61 | 1,498,355 | +0.76% |
| 2026-10-01 | 18.53 | 18.615 | 18.24 | 18.47 | 2,003,099 | -0.38% |
| 2026-09-30 | 18.78 | 18.83 | 18.47 | 18.54 | 2,463,803 | -0.75% |
| 2026-09-29 | 18.45 | 18.71 | 18.33 | 18.68 | 1,897,444 | +0.81% |
| 2026-09-28 | 18.82 | 18.82 | 18.27 | 18.53 | 2,459,383 | -1.23% |
| 2026-09-25 | 18.45 | 18.87 | 18.45 | 18.76 | 1,795,861 | +0.64% |
| 2026-09-24 | 18.45 | 18.685 | 18.325 | 18.64 | 2,706,055 | +1.36% |
| 2026-09-23 | 18.46 | 18.51 | 18.245 | 18.39 | 1,527,956 | -0.92% |
| 2026-09-22 | 18.63 | 18.73 | 18.48 | 18.56 | 1,724,309 | +0.00% |
| 2026-09-21 | 18.57 | 18.78 | 18.53 | 18.56 | 1,276,463 | +0.00% |
| 2026-09-18 | 18.63 | 18.73 | 18.52 | 18.56 | 5,580,966 | -0.85% |
| 2026-09-17 | 18.76 | 18.87 | 18.585 | 18.72 | 1,778,077 | +0.38% |
| 2026-09-16 | 18.98 | 18.98 | 18.55 | 18.65 | 1,577,377 | +0.32% |
| 2026-09-15 | 19.04 | 19.04 | 18.465 | 18.59 | 1,903,324 | -0.69% |
| 2026-09-14 | 19.12 | 19.22 | 18.68 | 18.72 | 2,266,453 | -2.50% |
| 2026-09-11 | 19.39 | 19.417 | 19.09 | 19.2 | 1,452,549 | -0.21% |
| 2026-09-10 | 19.5 | 19.563 | 19.155 | 19.24 | 1,234,810 | -1.05% |
| 2026-09-09 | 20.035 | 20.105 | 19.55 | 19.59 | 1,362,544 | -1.26% |
| 2026-09-08 | 19.59 | 19.975 | 19.59 | 19.84 | 2,066,386 | +1.38% |
| 2026-09-04 | 19.63 | 19.81 | 19.55 | 19.57 | 1,883,404 | -0.81% |
| 2026-09-03 | 19.83 | 19.92 | 19.66 | 19.73 | 3,190,645 | -0.40% |
| 2026-09-02 | 19.95 | 19.975 | 19.71 | 19.81 | 1,334,336 | -0.70% |
| 2026-09-01 | 19.98 | 20.102 | 19.8 | 19.95 | 1,356,639 | +0.15% |
| 2026-08-31 | 19.72 | 20.02 | 19.58 | 19.92 | 1,910,658 | +0.66% |
| 2026-08-28 | 20.25 | 20.37 | 19.685 | 19.79 | 1,181,189 | -1.93% |
| 2026-08-27 | 20.11 | 20.28 | 19.975 | 20.18 | 1,328,762 | -0.54% |
| 2026-08-26 | 20.05 | 20.3 | 20.05 | 20.29 | 1,310,133 | +1.55% |
| 2026-08-25 | 19.99 | 20.09 | 19.81 | 19.98 | 992,161 | +0.10% |
| 2026-08-24 | 19.98 | 20.08 | 19.91 | 19.96 | 1,142,275 | +0.05% |
| 2026-08-21 | 20.49 | 20.49 | 19.875 | 19.95 | 1,529,167 | -1.77% |
| 2026-08-20 | 20.47 | 20.7 | 20.27 | 20.31 | 1,023,422 | -0.93% |
| 2026-08-19 | 20.57 | 20.67 | 20.38 | 20.5 | 1,348,312 | +0.29% |
| 2026-08-18 | 20.76 | 20.775 | 20.43 | 20.44 | 1,788,248 | -0.63% |
| 2026-08-17 | 20.59 | 20.66 | 20.49 | 20.57 | 962,933 | -0.39% |
| 2026-08-14 | 20.58 | 20.715 | 20.31 | 20.65 | 952,896 | +1.77% |
| 2026-08-13 | 20.59 | 20.71 | 20.27 | 20.29 | 1,007,823 | -1.12% |
| 2026-08-12 | 20.74 | 20.804 | 20.445 | 20.52 | 1,408,579 | +0.10% |
| 2026-08-11 | 20.42 | 20.67 | 20.31 | 20.5 | 1,295,934 | +0.44% |
| 2026-08-10 | 20.59 | 20.59 | 20.305 | 20.41 | 1,486,871 | -0.68% |
| 2026-08-07 | 19.5 | 20.72 | 19.5 | 20.55 | 1,730,306 | -1.01% |
| 2026-08-06 | 20.16 | 21.01 | 19.85 | 20.76 | 4,562,242 | +3.70% |
| 2026-08-05 | 20.11 | 20.17 | 19.85 | 20.02 | 1,738,277 | -0.30% |
| 2026-08-04 | 20.03 | 20.23 | 19.745 | 20.08 | 1,398,053 | -0.15% |
| 2026-08-03 | 19.55 | 20.13 | 19.55 | 20.11 | 2,099,841 | +0.80% |
| 2026-07-31 | 20.17 | 20.17 | 19.8 | 19.95 | 1,568,415 | -0.10% |
| 2026-07-30 | 20.03 | 20.11 | 19.845 | 19.97 | 1,073,493 | -0.20% |
| 2026-07-29 | 20.73 | 20.769 | 19.87 | 20.01 | 1,543,366 | -3.05% |
| 2026-07-28 | 20.93 | 21.1 | 20.615 | 20.64 | 1,149,091 | -1.20% |
| 2026-07-27 | 21.11 | 21.26 | 20.875 | 20.89 | 828,131 | -1.69% |
| 2026-07-24 | 21.23 | 21.38 | 21.045 | 21.25 | 917,382 | +0.47% |
| 2026-07-23 | 20.89 | 21.27 | 20.86 | 21.15 | 1,124,565 | +0.19% |
| 2026-07-22 | 21.16 | 21.25 | 20.94 | 21.11 | 1,202,221 | +0.52% |
| 2026-07-21 | 20.79 | 21.04 | 20.7 | 21 | 1,229,904 | +0.62% |
| 2026-07-20 | 21.11 | 21.27 | 20.81 | 20.87 | 910,413 | -1.28% |
| 2026-07-17 | 21.46 | 21.56 | 21.06 | 21.14 | 1,062,457 | +0.05% |
| 2026-07-16 | 21.08 | 21.42 | 21.01 | 21.13 | 1,647,293 | +0.19% |
| 2026-07-15 | 21.16 | 21.31 | 21 | 21.09 | 1,469,744 | -0.71% |
| 2026-07-14 | 21.49 | 21.61 | 21.21 | 21.24 | 1,636,223 | -0.38% |
| 2026-07-13 | 21.29 | 21.48 | 21.143 | 21.32 | 1,167,640 | +1.62% |
| 2026-07-10 | 20.74 | 21.2 | 20.74 | 20.98 | 965,423 | +0.96% |
| 2026-07-09 | 20.55 | 20.91 | 20.39 | 20.78 | 1,284,060 | -0.24% |
| 2026-07-08 | 20.78 | 20.97 | 20.61 | 20.83 | 1,335,040 | +0.43% |
| 2026-07-07 | 20.58 | 21 | 20.51 | 20.74 | 1,913,314 | +1.82% |
| 2026-07-06 | 20.65 | 20.88 | 20.235 | 20.37 | 1,707,999 | -1.64% |
| 2026-07-02 | 20.91 | 20.91 | 20.57 | 20.71 | 1,626,595 | +0.00% |
| 2026-07-01 | 21.16 | 21.24 | 20.705 | 20.71 | 1,689,711 | -2.36% |
| 2026-06-30 | 21.35 | 21.45 | 21.19 | 21.21 | 1,825,302 | -1.12% |
| 2026-06-29 | 21.93 | 21.93 | 21.35 | 21.45 | 1,854,550 | -1.97% |
| 2026-06-26 | 21.76 | 21.91 | 21.53 | 21.88 | 2,934,704 | +0.83% |
| 2026-06-25 | 21.81 | 21.865 | 21.62 | 21.7 | 1,476,576 | +0.18% |
| 2026-06-24 | 21.36 | 21.77 | 21.36 | 21.66 | 2,061,276 | +0.32% |
| 2026-06-23 | 21.19 | 21.68 | 21.14 | 21.59 | 1,820,469 | +1.84% |
| 2026-06-22 | 21.11 | 21.49 | 21.071 | 21.2 | 1,628,581 | -0.42% |
| 2026-06-18 | 20.92 | 21.335 | 20.92 | 21.29 | 3,151,679 | +1.91% |
| 2026-06-17 | 20.9 | 21.19 | 20.76 | 20.89 | 1,139,734 | -0.62% |
| 2026-06-16 | 21.16 | 21.32 | 20.935 | 21.02 | 1,709,312 | -0.14% |
| 2026-06-15 | 21 | 21.215 | 21 | 21.05 | 1,232,118 | -0.28% |
| 2026-06-12 | 20.95 | 21.3 | 20.84 | 21.11 | 996,297 | +0.96% |
| 2026-06-11 | 21.16 | 21.37 | 20.875 | 20.91 | 1,049,710 | -0.43% |
| 2026-06-10 | 21.21 | 21.465 | 21.11 | 21.14 | 1,193,442 | +0.81% |
| 2026-06-09 | 21.19 | 21.245 | 20.83 | 20.97 | 1,582,576 | -0.57% |
| 2026-06-08 | 21.35 | 21.391 | 21.05 | 21.09 | 1,267,991 | -1.26% |
| 2026-06-05 | 20.99 | 21.475 | 20.99 | 21.36 | 1,207,521 | +0.99% |
| 2026-06-04 | 20.86 | 21.175 | 20.7 | 21.15 | 1,285,913 | +1.88% |
| 2026-06-03 | 20.81 | 21.175 | 20.75 | 20.76 | 1,349,052 | -0.34% |
| 2026-06-02 | 20.83 | 21.05 | 20.78 | 20.83 | 1,587,923 | +0.53% |
| 2026-06-01 | 20.88 | 21.08 | 20.641 | 20.72 | 2,187,253 | -1.71% |
| 2026-05-29 | 21.52 | 21.57 | 20.935 | 21.08 | 3,200,686 | -2.14% |
| 2026-05-28 | 21.8 | 21.87 | 21.37 | 21.54 | 1,431,339 | -1.69% |
| 2026-05-27 | 22.12 | 22.17 | 21.81 | 21.91 | 1,783,959 | -1.62% |
| 2026-05-26 | 22.3 | 22.37 | 22.12 | 22.27 | 1,593,737 | +0.50% |
| 2026-05-22 | 21.91 | 22.24 | 21.82 | 22.16 | 2,024,833 | +1.51% |
| 2026-05-21 | 22.07 | 22.17 | 21.53 | 21.83 | 6,784,883 | -0.77% |
| 2026-05-20 | 22.47 | 22.5 | 22 | 22 | 1,933,594 | -1.30% |
| 2026-05-19 | 22.38 | 22.53 | 22.25 | 22.29 | 1,238,478 | -0.85% |
| 2026-05-18 | 22.32 | 22.58 | 22.25 | 22.48 | 1,435,832 | +1.54% |
| 2026-05-15 | 22.62 | 22.62 | 22.13 | 22.14 | 1,433,982 | -1.91% |
| 2026-05-14 | 22.71 | 22.78 | 22.41 | 22.57 | 1,799,168 | -0.22% |
| 2026-05-13 | 22.75 | 22.8 | 22.405 | 22.62 | 1,416,867 | -0.75% |
| 2026-05-12 | 22.77 | 22.86 | 22.54 | 22.79 | 1,828,245 | -0.04% |