Dark

MDU
MDU Resources Group, Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:57 PM EDT

18.55USD-0.696%(-0.13)2,463,804

16.33Bid 20.49Ask 4.16Spread

Pre-market

Sep 25, 2026 9:29:59 AM EDT

18.45USD-1.231%(-0.23)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

18.54USD-0.054%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	18.7600	18.770000	18.4800	18.5500	-0.696%	2,463,804	0.000%
2026-09-29	18.4500	18.710000	18.3300	18.6800	+0.809%	2,487,446	-0.696%
2026-09-28	18.8200	18.820000	18.2700	18.5300	-1.226%	2,459,389	+0.108%
2026-09-25	18.4500	18.870000	18.4500	18.7600	+0.644%	1,827,486	-1.119%
2026-09-24	18.4500	18.685000	18.3250	18.6400	+1.359%	2,706,060	-0.483%
2026-09-23	18.4600	18.510000	18.2450	18.3900	-0.916%	1,528,069	+0.870%
2026-09-22	18.6300	18.730000	18.4800	18.5600	0.000%	1,724,319	-0.054%
2026-09-21	18.5700	18.780000	18.5300	18.5600	0.000%	1,315,253	-0.054%
2026-09-18	18.6300	18.730000	18.5200	18.5600	-0.855%	5,721,878	-0.054%
2026-09-17	18.7600	18.870000	18.5850	18.7200	+0.375%	1,778,087	-0.908%
2026-09-16	18.9800	18.980000	18.5500	18.6500	+0.323%	1,577,388	-0.536%
2026-09-15	19.0400	19.040000	18.4650	18.5900	-0.694%	2,160,003	-0.215%
2026-09-14	19.1200	19.220000	18.6800	18.7200	-2.500%	2,394,216	-0.908%
2026-09-11	19.3900	19.416600	19.0900	19.2000	-0.208%	1,485,722	-3.385%
2026-09-10	19.5000	19.563000	19.1550	19.2400	-1.787%	1,314,908	-3.586%
2026-09-09	20.0350	20.105000	19.5500	19.5900	-1.260%	1,362,547	-5.309%
2026-09-08	19.5900	19.975000	19.5900	19.8400	+1.380%	2,066,387	-6.502%
2026-09-04	19.6300	19.810000	19.5500	19.5700	-0.811%	1,883,404	-5.212%
2026-09-03	19.8300	19.920000	19.6600	19.7300	-0.404%	3,190,646	-5.981%
2026-09-02	19.9500	19.975000	19.7100	19.8100	-0.702%	1,334,336	-6.360%
2026-09-01	19.9800	20.101600	19.8000	19.9500	+0.151%	1,356,640	-7.018%
2026-08-31	19.7200	20.020000	19.5800	19.9200	+0.657%	1,910,659	-6.878%
2026-08-28	20.2500	20.370000	19.6850	19.7900	-1.933%	1,181,190	-6.266%
2026-08-27	20.1100	20.280000	19.9750	20.1800	-0.542%	1,328,762	-8.077%
2026-08-26	20.0500	20.300000	20.0500	20.2900	+1.552%	1,310,134	-8.576%
2026-08-25	19.9900	20.090000	19.8100	19.9800	+0.100%	992,162	-7.157%
2026-08-24	19.9800	20.080000	19.9100	19.9600	+0.050%	1,142,275	-7.064%
2026-08-21	20.4900	20.490000	19.8750	19.9500	-1.773%	1,529,168	-7.018%
2026-08-20	20.4700	20.700000	20.2700	20.3100	-0.927%	1,023,422	-8.666%
2026-08-19	20.5700	20.670000	20.3800	20.5000	+0.294%	1,348,313	-9.512%
2026-08-18	20.7600	20.775000	20.4300	20.4400	-0.632%	1,788,248	-9.247%
2026-08-17	20.5900	20.660000	20.4900	20.5700	-0.387%	962,933	-9.820%
2026-08-14	20.5800	20.715000	20.3100	20.6500	+1.774%	952,896	-10.169%
2026-08-13	20.5900	20.710000	20.2700	20.2900	-1.121%	1,007,824	-8.576%
2026-08-12	20.7400	20.803800	20.4450	20.5200	+0.098%	1,408,579	-9.600%
2026-08-11	20.4200	20.670000	20.3100	20.5000	+0.441%	1,295,935	-9.512%
2026-08-10	20.5900	20.590000	20.3050	20.4100	-0.681%	1,486,872	-9.113%
2026-08-07	19.5000	20.720000	19.5000	20.5500	-1.012%	1,730,306	-9.732%
2026-08-06	20.1600	21.010000	19.8500	20.7600	+3.696%	4,562,242	-10.645%
2026-08-05	20.1100	20.170000	19.8500	20.0200	-0.299%	1,738,278	-7.343%
2026-08-04	20.0300	20.230000	19.7450	20.0800	-0.149%	1,398,054	-7.620%
2026-08-03	19.5500	20.130000	19.5500	20.1100	+0.802%	2,099,841	-7.757%
2026-07-31	20.1700	20.170000	19.8000	19.9500	-0.100%	1,568,416	-7.018%
2026-07-30	20.0300	20.110000	19.8450	19.9700	-0.200%	1,073,493	-7.111%
2026-07-29	20.7300	20.769400	19.8700	20.0100	-3.052%	1,543,366	-7.296%
2026-07-28	20.9300	21.100000	20.6150	20.6400	-1.197%	1,149,092	-10.126%
2026-07-27	21.1100	21.260000	20.8750	20.8900	-1.694%	828,131	-11.202%
2026-07-24	21.2300	21.380000	21.0450	21.2500	+0.473%	917,382	-12.706%
2026-07-23	20.8900	21.270000	20.8600	21.1500	+0.189%	1,124,565	-12.293%
2026-07-22	21.1600	21.250000	20.9400	21.1100	+0.524%	1,202,222	-12.127%
2026-07-21	20.7900	21.040000	20.7000	21.0000	+0.623%	1,229,905	-11.667%
2026-07-20	21.1100	21.270000	20.8101	20.8700	-1.277%	910,414	-11.116%
2026-07-17	21.4600	21.560000	21.0600	21.1400	+0.047%	1,062,458	-12.252%
2026-07-16	21.0800	21.420000	21.0100	21.1300	+0.190%	1,647,294	-12.210%
2026-07-15	21.1600	21.310000	21.0001	21.0900	-0.706%	1,469,745	-12.044%
2026-07-14	21.4900	21.610000	21.2100	21.2400	-0.375%	1,636,224	-12.665%
2026-07-13	21.2900	21.480000	21.1425	21.3200	+1.621%	1,167,641	-12.992%
2026-07-10	20.7400	21.200000	20.7400	20.9800	+0.962%	965,424	-11.582%
2026-07-09	20.5500	20.910000	20.3900	20.7800	-0.240%	1,284,060	-10.731%
2026-07-08	20.7800	20.970000	20.6100	20.8300	+0.434%	1,335,040	-10.946%
2026-07-07	20.5800	21.000000	20.5100	20.7400	+1.816%	1,913,315	-10.559%
2026-07-06	20.6500	20.880000	20.2350	20.3700	-1.642%	1,707,999	-8.935%
2026-07-02	20.9100	20.910000	20.5700	20.7100	0.000%	1,626,595	-10.430%
2026-07-01	21.1600	21.240000	20.7050	20.7100	-2.357%	1,693,127	-10.430%
2026-06-30	21.3500	21.450000	21.1900	21.2100	-1.119%	1,825,303	-12.541%
2026-06-29	21.9300	21.930000	21.3500	21.4500	-1.965%	1,854,551	-13.520%
2026-06-26	21.7600	21.910000	21.5300	21.8800	+0.829%	2,934,705	-15.219%
2026-06-25	21.8100	21.865000	21.6200	21.7000	+0.185%	1,476,576	-14.516%
2026-06-24	21.3600	21.770000	21.3600	21.6600	+0.324%	2,061,266	-14.358%
2026-06-23	21.1900	21.680000	21.1400	21.5900	+1.840%	1,820,470	-14.081%
2026-06-22	21.1100	21.490000	21.0707	21.2000	-0.423%	1,628,582	-12.500%
2026-06-18	20.9200	21.335000	20.9200	21.2900	+1.915%	3,151,680	-12.870%
2026-06-17	20.9000	21.190000	20.7600	20.8900	-0.618%	1,139,734	-11.202%
2026-06-16	21.1600	21.320000	20.9350	21.0200	-0.143%	1,709,313	-11.751%
2026-06-15	21.0000	21.215000	21.0000	21.0500	-0.284%	1,232,119	-11.876%
2026-06-12	20.9500	21.300000	20.8400	21.1100	+0.956%	996,297	-12.127%
2026-06-11	21.1600	21.370000	20.8750	20.9100	-1.088%	1,049,711	-11.286%
2026-06-10	21.2100	21.465000	21.1100	21.1400	+0.811%	1,193,442	-12.252%
2026-06-09	21.1900	21.245000	20.8300	20.9700	-0.569%	1,582,576	-11.540%
2026-06-08	21.3500	21.391300	21.0500	21.0900	-1.264%	1,267,991	-12.044%
2026-06-05	20.9900	21.475000	20.9900	21.3600	+0.993%	1,207,522	-13.155%
2026-06-04	20.8600	21.175000	20.7000	21.1500	+1.879%	1,285,913	-12.293%
2026-06-03	20.8100	21.175000	20.7500	20.7600	-0.336%	1,349,053	-10.645%
2026-06-02	20.8300	21.050000	20.7800	20.8300	+0.531%	1,587,924	-10.946%
2026-06-01	20.8800	21.080000	20.6405	20.7200	-1.708%	2,187,254	-10.473%
2026-05-29	21.5200	21.570000	20.9350	21.0800	-2.136%	3,200,686	-12.002%
2026-05-28	21.8000	21.870000	21.3700	21.5400	-1.689%	1,431,340	-13.881%
2026-05-27	22.1200	22.170000	21.8100	21.9100	-1.617%	1,783,960	-15.335%
2026-05-26	22.3000	22.370000	22.1200	22.2700	+0.496%	1,593,738	-16.704%
2026-05-22	21.9100	22.240000	21.8200	22.1600	+1.512%	2,024,834	-16.291%
2026-05-21	22.0700	22.170000	21.5300	21.8300	-0.773%	6,784,884	-15.025%
2026-05-20	22.4700	22.500000	22.0000	22.0000	-1.301%	1,933,595	-15.682%
2026-05-19	22.3800	22.530000	22.2500	22.2900	-0.845%	1,238,478	-16.779%
2026-05-18	22.3200	22.580000	22.2500	22.4800	+1.536%	1,435,833	-17.482%
2026-05-15	22.6200	22.620000	22.1300	22.1400	-1.905%	1,433,982	-16.215%
2026-05-14	22.7100	22.780000	22.4100	22.5700	-0.221%	1,799,169	-17.811%
2026-05-13	22.7500	22.800000	22.4050	22.6200	-0.746%	1,416,867	-17.993%
2026-05-12	22.7700	22.859900	22.5400	22.7900	-0.044%	1,828,246	-18.605%
2026-05-11	22.6100	22.980000	22.4300	22.8000	+1.378%	2,229,677	-18.640%
2026-05-08	22.7500	22.750000	22.4000	22.4900	+0.089%	1,421,530	-17.519%
2026-05-07	21.4450	22.740000	21.3331	22.4700	+0.717%	2,990,451	-17.445%
2026-05-06	22.5000	22.680000	21.9200	22.3100	-0.668%	2,295,038	-16.853%
2026-05-05	22.5700	22.830000	22.2800	22.4600	-0.311%	1,567,534	-17.409%
2026-05-04	22.4700	22.675000	22.3000	22.5300	-0.310%	1,172,329	-17.665%
2026-05-01	22.5000	22.750000	22.3800	22.6000	+0.311%	1,242,409	-17.920%
2026-04-30	22.0700	22.680000	22.0500	22.5300	+2.642%	2,154,612	-17.665%
2026-04-29	21.9300	22.120000	21.7850	21.9500	-0.227%	1,846,023	-15.490%
2026-04-28	22.1000	22.160000	21.9000	22.0000	+0.319%	1,231,020	-15.682%
2026-04-27	21.8800	22.260000	21.7300	21.9300	+0.642%	1,675,217	-15.413%
2026-04-24	21.9400	22.020000	21.6941	21.7900	-0.684%	1,100,223	-14.869%
2026-04-23	21.4800	21.985000	21.4400	21.9400	+2.908%	1,181,082	-15.451%
2026-04-22	21.6000	21.670000	21.1500	21.3200	-0.467%	985,095	-12.992%
2026-04-21	21.8900	22.000000	21.3800	21.4200	-1.968%	884,246	-13.399%
2026-04-20	21.7700	22.020000	21.7000	21.8500	+0.414%	1,425,356	-15.103%
2026-04-17	21.9700	22.000000	21.6400	21.7600	-0.820%	1,506,229	-14.752%
2026-04-16	21.7600	21.955300	21.7100	21.9400	+0.228%	1,710,779	-15.451%
2026-04-15	21.8700	21.980000	21.7300	21.8900	-0.500%	1,330,798	-15.258%
2026-04-14	21.6400	22.045000	21.4600	22.0000	+1.429%	1,233,088	-15.682%
2026-04-13	22.2600	22.320000	21.5600	21.6900	-2.910%	2,596,360	-14.477%
2026-04-10	22.2800	22.440000	22.2100	22.3400	+0.090%	1,482,837	-16.965%
2026-04-09	22.1700	22.471000	22.1700	22.3200	+0.677%	1,356,530	-16.891%
2026-04-08	21.6400	22.220000	21.6100	22.1700	+2.686%	1,621,800	-16.328%
2026-04-07	21.3900	21.650000	21.3550	21.5900	+0.888%	1,274,684	-14.081%
2026-04-06	21.2400	21.440000	21.1700	21.4000	+0.375%	1,383,576	-13.318%
2026-04-02	20.8200	21.330000	20.8200	21.3200	+1.379%	1,288,402	-12.992%
2026-04-01	20.6900	21.090000	20.6100	21.0300	+1.496%	1,696,183	-11.793%
2026-03-31	20.6700	20.830000	20.3450	20.7200	+0.583%	1,347,327	-10.473%
2026-03-30	20.8500	20.850000	20.4800	20.6000	-0.049%	1,445,296	-9.951%
2026-03-27	20.5600	20.770000	20.5600	20.6100	-0.097%	956,013	-9.995%
2026-03-26	20.4800	20.760000	20.4050	20.6300	+0.389%	1,904,662	-10.082%
2026-03-25	20.7500	20.750000	20.4100	20.5500	+0.538%	1,976,891	-9.732%
2026-03-24	20.0000	20.595000	19.9700	20.4400	+1.742%	1,133,309	-9.247%
2026-03-23	19.9300	20.220000	19.6900	20.0900	+2.239%	2,583,495	-7.666%
2026-03-20	20.4900	20.490000	19.6150	19.6500	-3.676%	4,764,726	-5.598%
2026-03-19	20.1900	20.555000	20.1850	20.4000	+0.246%	1,433,985	-9.069%
2026-03-18	20.3000	20.495000	20.2300	20.3500	-0.245%	2,357,296	-8.845%
2026-03-17	20.7400	20.770000	20.3300	20.4000	-1.019%	1,751,981	-9.069%
2026-03-16	21.1700	21.290000	20.5450	20.6100	-2.322%	2,947,060	-9.995%
2026-03-13	21.2200	21.400000	20.9900	21.1000	+0.957%	2,104,171	-12.085%
2026-03-12	20.7300	20.955000	20.6201	20.9000	-0.334%	1,873,561	-11.244%
2026-03-11	20.8900	21.100000	20.6500	20.9700	-0.238%	1,893,551	-11.540%
2026-03-10	21.0400	21.310000	20.8050	21.0200	-1.500%	1,786,443	-11.751%
2026-03-09	20.8300	21.340000	20.6100	21.3400	+1.764%	2,075,899	-13.074%
2026-03-06	21.3900	21.390000	20.8300	20.9700	-1.364%	1,624,975	-11.540%
2026-03-05	20.6800	21.300000	20.5100	21.2600	+1.966%	2,429,696	-12.747%
2026-03-04	20.6800	20.875000	20.5100	20.8500	+1.017%	1,498,421	-11.031%
2026-03-03	20.5200	20.740000	20.1520	20.6400	-1.007%	1,298,829	-10.126%
2026-03-02	20.6300	21.000000	20.5000	20.8500	+0.822%	1,523,533	-11.031%
2026-02-27	20.4000	20.690000	20.3500	20.6800	+1.174%	1,859,227	-10.300%
2026-02-26	20.4500	20.600000	20.3400	20.4400	+0.294%	2,088,391	-9.247%
2026-02-25	20.3000	20.430000	20.0150	20.3800	+0.394%	1,509,234	-8.979%
2026-02-24	20.0800	20.430000	19.8200	20.3000	+1.096%	1,362,810	-8.621%
2026-02-23	20.2300	20.560000	19.9300	20.0800	-0.741%	1,643,480	-7.620%
2026-02-20	20.3300	20.350000	20.0100	20.2300	-0.099%	1,119,267	-8.304%
2026-02-19	20.4200	20.510000	20.1850	20.2500	-0.540%	1,562,578	-8.395%
2026-02-18	20.3400	20.545000	20.2300	20.3600	+0.444%	1,474,300	-8.890%
2026-02-17	20.8300	20.940000	20.2300	20.2700	-2.548%	1,921,489	-8.485%
2026-02-13	20.7600	21.040000	20.6500	20.8000	-0.048%	1,741,706	-10.817%
2026-02-12	20.6200	20.930000	20.5000	20.8100	+1.413%	1,284,210	-10.860%
2026-02-11	20.4400	20.590000	20.3550	20.5200	+0.984%	1,322,141	-9.600%
2026-02-10	20.0900	20.475000	19.9700	20.3200	+0.994%	2,952,822	-8.711%
2026-02-09	20.1500	20.230000	19.9900	20.1200	-1.082%	1,846,111	-7.803%
2026-02-06	20.4000	20.780000	20.2920	20.3400	+0.893%	2,688,701	-8.800%
2026-02-05	20.9400	21.260000	20.1200	20.1600	-4.137%	3,512,044	-7.986%
2026-02-04	21.1500	21.280000	20.9400	21.0300	+0.574%	2,911,328	-11.793%
2026-02-03	20.4500	20.985000	20.4400	20.9100	+2.651%	1,891,973	-11.286%
2026-02-02	20.4600	20.475000	20.2650	20.3700	-0.683%	2,032,991	-8.935%
2026-01-30	20.4000	20.545000	20.2700	20.5100	-0.097%	1,978,375	-9.556%
2026-01-29	20.5900	20.930000	20.3700	20.5300	+0.440%	1,901,177	-9.644%
2026-01-28	20.5300	20.620000	20.4100	20.4400	-0.390%	1,321,432	-9.247%
2026-01-27	20.5200	20.670000	20.3800	20.5200	+0.293%	1,096,128	-9.600%
2026-01-26	20.3200	20.540000	20.1801	20.4600	+1.287%	1,469,164	-9.335%
2026-01-23	20.6600	20.740000	20.0200	20.2000	-2.274%	2,730,156	-8.168%
2026-01-22	20.9900	20.990000	20.6300	20.6700	-0.958%	2,234,573	-10.256%
2026-01-21	20.7300	20.915000	20.3900	20.8700	+1.755%	1,686,822	-11.116%
2026-01-20	20.6500	20.680000	20.3750	20.5100	-0.726%	1,443,358	-9.556%
2026-01-16	20.3200	20.730000	20.3200	20.6600	+1.175%	1,900,962	-10.213%
2026-01-15	20.4700	20.510000	20.3000	20.4200	+0.492%	2,368,505	-9.158%
2026-01-14	20.3300	20.485000	20.2600	20.3200	+0.197%	2,172,243	-8.711%
2026-01-13	20.2700	20.405000	20.1450	20.2800	+0.496%	2,186,252	-8.531%
2026-01-12	20.1500	20.440000	20.1100	20.1800	-0.346%	1,651,613	-8.077%
2026-01-09	20.1300	20.350000	20.1250	20.2500	+0.847%	1,442,570	-8.395%
2026-01-08	19.6800	20.080000	19.6700	20.0800	+1.981%	2,669,416	-7.620%
2026-01-07	20.0000	20.020000	19.6200	19.6900	-1.254%	2,174,137	-5.790%
2026-01-06	19.8800	19.955000	19.5200	19.9400	+1.064%	4,235,376	-6.971%
2026-01-05	19.8400	19.885000	19.4800	19.7300	-0.705%	2,793,945	-5.981%
2026-01-02	19.5400	19.880000	19.4150	19.8700	+1.793%	3,008,035	-6.643%
2025-12-31	19.7400	19.780000	19.4750	19.5200	-1.114%	1,927,681	-4.969%
2025-12-30	19.7800	19.915000	19.7200	19.7400	-0.202%	1,456,691	-6.028%
2025-12-29	19.7100	19.815500	19.6400	19.7800	+0.508%	1,380,455	-6.218%
2025-12-26	19.6300	19.710000	19.5100	19.6800	+0.204%	1,154,807	-5.742%
2025-12-24	19.6200	19.680000	19.5700	19.6400	+0.460%	656,656	-5.550%
2025-12-23	19.5300	19.665000	19.4600	19.5500	+0.411%	3,335,323	-5.115%
2025-12-22	19.1700	19.550000	19.0700	19.4700	+1.565%	2,615,062	-4.725%
2025-12-19	18.9900	19.235000	18.9600	19.1700	0.000%	3,520,226	-3.234%
2025-12-18	19.4000	19.445000	19.0950	19.1700	-1.135%	3,144,287	-3.234%
2025-12-17	19.5400	19.595000	19.3200	19.3900	-0.615%	2,248,937	-4.332%
2025-12-16	19.6000	19.660000	19.4400	19.5100	-0.256%	2,479,126	-4.921%
2025-12-15	19.6200	19.681500	19.3600	19.5600	-0.153%	1,800,003	-5.164%
2025-12-12	19.7800	19.780000	19.5350	19.5900	-0.255%	2,239,815	-5.309%
2025-12-11	19.6200	19.710000	19.5400	19.6400	-0.203%	2,495,876	-5.550%
2025-12-10	19.4700	19.705000	19.3800	19.6800	+1.391%	3,478,272	-5.742%
2025-12-09	19.3400	19.550000	19.3100	19.4100	+0.310%	2,585,815	-4.431%
2025-12-08	19.4100	19.705000	19.3000	19.3500	+0.467%	3,032,878	-4.134%
2025-12-05	19.4000	19.410000	19.2150	19.2600	-1.028%	2,547,516	-3.686%
2025-12-04	19.5950	19.750000	19.3550	19.4600	-3.854%	6,861,659	-4.676%
2025-12-03	20.5700	20.600000	20.2400	20.2400	-1.509%	1,454,033	-8.350%
2025-12-02	20.8100	20.920000	20.3400	20.5500	-0.532%	2,427,813	-9.732%
2025-12-01	21.1100	21.160000	20.6450	20.6600	-3.096%	1,615,412	-10.213%
2025-11-28	21.3100	21.340000	21.1400	21.3200	+0.756%	1,080,134	-12.992%
2025-11-26	21.1500	21.340000	21.1000	21.1600	0.000%	2,225,028	-12.335%
2025-11-25	20.8300	21.195000	20.7600	21.1600	+2.272%	2,265,310	-12.335%
2025-11-24	20.5800	20.840000	20.4800	20.6900	+0.927%	1,929,858	-10.343%
2025-11-21	20.4800	20.705000	20.3500	20.5000	+0.098%	1,862,881	-9.512%
2025-11-20	20.4600	20.785100	20.3400	20.4800	+0.787%	1,954,029	-9.424%
2025-11-19	20.3900	20.530000	20.2700	20.3200	-0.490%	1,510,743	-8.711%
2025-11-18	20.5000	20.650000	20.3900	20.4200	-0.098%	2,297,056	-9.158%
2025-11-17	20.6900	20.810000	20.3800	20.4400	-0.825%	1,817,244	-9.247%
2025-11-14	20.4800	20.750000	20.4250	20.6100	-0.048%	1,777,800	-9.995%
2025-11-13	21.0500	21.050000	20.5900	20.6200	-2.644%	2,475,653	-10.039%
2025-11-12	21.2700	21.490000	21.1300	21.1800	-0.703%	2,384,373	-12.417%
2025-11-11	21.1100	21.380000	21.0950	21.3300	+1.090%	2,534,073	-13.033%
2025-11-10	20.9500	21.280000	20.8700	21.1000	+0.957%	2,458,514	-12.085%
2025-11-07	20.5600	20.960000	20.4720	20.9000	+1.358%	4,706,715	-11.244%
2025-11-06	20.0000	20.760000	19.7200	20.6200	+4.723%	6,928,916	-10.039%
2025-11-05	19.4600	19.795000	19.3250	19.6900	+1.443%	2,713,925	-5.790%
2025-11-04	19.3000	19.460000	19.2000	19.4100	+0.052%	1,689,633	-4.431%
2025-11-03	19.1100	19.440000	18.9500	19.4000	+1.147%	2,418,959	-4.381%
2025-10-31	19.3100	19.380000	19.1050	19.1800	-1.337%	2,286,675	-3.285%
2025-10-30	19.4200	19.550000	19.2400	19.4400	-0.051%	1,868,255	-4.578%
2025-10-29	19.7700	20.015000	19.3850	19.4500	-2.114%	2,637,946	-4.627%
2025-10-28	19.9700	19.990000	19.6750	19.8700	-0.650%	2,378,054	-6.643%
2025-10-27	20.0100	20.130000	19.9650	20.0000	+0.100%	2,701,531	-7.250%
2025-10-24	19.7800	20.095000	19.7000	19.9800	+1.524%	2,630,834	-7.157%
2025-10-23	19.4600	19.770000	19.3550	19.6800	+1.443%	4,198,958	-5.742%
2025-10-22	19.5200	19.540000	19.2950	19.4000	+0.258%	3,176,996	-4.381%
2025-10-21	19.3900	19.490000	19.2600	19.3500	-0.155%	2,502,754	-4.134%
2025-10-20	19.2800	19.410000	19.0850	19.3800	+1.095%	2,169,372	-4.283%
2025-10-17	19.0100	19.190000	18.9500	19.1700	+0.895%	2,413,456	-3.234%
2025-10-16	19.1500	19.300000	18.9750	19.0000	-1.452%	3,302,768	-2.368%
2025-10-15	19.1700	19.400000	19.1400	19.2800	+0.784%	2,449,460	-3.786%
2025-10-14	18.8600	19.255000	18.8100	19.1300	+1.163%	1,763,024	-3.032%
2025-10-13	18.7600	19.080000	18.7550	18.9100	+0.853%	3,488,469	-1.904%
2025-10-10	18.8200	18.910000	18.5800	18.7500	+0.160%	5,483,495	-1.067%
2025-10-09	18.5100	18.745000	18.4600	18.7200	+1.299%	1,857,599	-0.908%
2025-10-08	18.2700	18.480000	18.1850	18.4800	+1.483%	1,827,008	+0.379%
2025-10-07	18.0000	18.230000	17.9184	18.2100	+1.675%	1,707,655	+1.867%
2025-10-06	17.7500	17.920000	17.7350	17.9100	+1.072%	1,470,265	+3.573%
2025-10-03	17.6300	17.800000	17.5700	17.7200	+0.226%	6,506,720	+4.684%
2025-10-02	17.6700	17.740000	17.4300	17.6800	+0.569%	2,965,748	+4.921%
2025-10-01	17.8100	17.870000	17.5800	17.5800	-1.291%	2,031,186	+5.518%
2025-09-30	17.7500	18.000000	17.7020	17.8100	+0.282%	1,624,735	+4.155%
2025-09-29	17.5400	17.800000	17.3900	17.7600	+1.602%	2,190,594	+4.448%
2025-09-26	17.2000	17.495000	17.1200	17.4800	+2.462%	1,680,839	+6.121%
2025-09-25	17.0600	17.220000	17.0100	17.0600	-0.583%	3,227,194	+8.734%
2025-09-24	17.1900	17.285000	17.0500	17.1600	-0.233%	2,721,903	+8.100%
2025-09-23	16.7300	17.295000	16.7000	17.2000	+2.687%	3,836,376	+7.849%
2025-09-22	16.6100	16.850000	16.4950	16.7500	+0.239%	3,265,889	+10.746%
2025-09-19	16.5000	16.930000	16.3150	16.7100	+3.853%	6,905,477	+11.011%
2025-09-18	15.8400	16.140000	15.7600	16.0900	+1.514%	1,443,885	+15.289%
2025-09-17	15.8900	16.120000	15.8100	15.8500	-0.126%	2,109,863	+17.035%
2025-09-16	16.2400	16.240000	15.8050	15.8700	-2.338%	1,621,766	+16.887%
2025-09-15	16.2500	16.320000	16.1700	16.2500	+0.062%	1,452,418	+14.154%
2025-09-12	16.3500	16.450000	16.2400	16.2400	-0.976%	1,059,383	+14.224%
2025-09-11	16.2900	16.450000	16.2247	16.4000	-0.122%	1,835,163	+13.110%
2025-09-10	16.1300	16.450000	16.0900	16.4200	+2.242%	1,676,552	+12.972%
2025-09-09	16.0300	16.150000	15.9750	16.0600	-0.248%	1,441,811	+15.504%
2025-09-08	16.1600	16.190000	15.8800	16.1000	-0.494%	1,493,516	+15.217%
2025-09-05	16.3000	16.345000	16.0500	16.1800	-0.369%	1,688,233	+14.648%
2025-09-04	16.3000	16.330000	16.0100	16.2400	+0.557%	1,237,570	+14.224%
2025-09-03	16.2200	16.310000	16.0650	16.1500	-0.920%	1,060,022	+14.861%
2025-09-02	16.1700	16.400000	16.1100	16.3000	+0.061%	1,238,218	+13.804%
2025-08-29	16.4200	16.550000	16.2400	16.2900	-0.792%	893,629	+13.874%
2025-08-28	16.4300	16.480000	16.2850	16.4200	-0.182%	1,474,509	+12.972%
2025-08-27	16.3300	16.500000	16.2800	16.4500	+0.735%	1,604,375	+12.766%
2025-08-26	16.3700	16.500000	16.1700	16.3300	0.000%	1,905,357	+13.595%
2025-08-25	16.6000	16.720000	16.3300	16.3300	-2.098%	1,419,535	+13.595%
2025-08-22	16.4600	16.680000	16.3900	16.6800	+2.018%	1,775,782	+11.211%
2025-08-21	16.2900	16.520000	16.2900	16.3500	-0.183%	2,124,734	+13.456%
2025-08-20	16.5700	16.600000	16.3350	16.3800	-0.122%	1,906,135	+13.248%
2025-08-19	16.2200	16.405000	16.1950	16.4000	+1.110%	1,289,529	+13.110%
2025-08-18	16.4400	16.525000	16.2000	16.2200	-1.458%	1,204,854	+14.365%
2025-08-15	16.6700	16.890000	16.3900	16.4600	-1.022%	2,007,609	+12.697%
2025-08-14	16.8100	17.060000	16.6100	16.6300	-1.539%	1,738,021	+11.545%
2025-08-13	16.5900	16.935000	16.4650	16.8900	+1.931%	1,773,516	+9.828%
2025-08-12	16.4400	16.625000	16.2850	16.5700	+0.607%	1,470,803	+11.949%
2025-08-11	16.6000	16.625000	16.3400	16.4700	-0.242%	2,294,049	+12.629%
2025-08-08	16.2300	16.550000	16.0900	16.5100	+1.164%	3,044,571	+12.356%
2025-08-07	17.1500	17.540000	16.2250	16.3200	-6.690%	3,106,664	+13.664%
2025-08-06	17.6800	17.748100	17.4550	17.4900	-1.186%	1,551,511	+6.061%
2025-08-05	17.5900	17.709000	17.4650	17.7000	+0.912%	1,705,200	+4.802%
2025-08-04	17.1700	17.580000	17.1700	17.5400	+2.573%	1,316,346	+5.758%
2025-08-01	17.2800	17.340000	17.0250	17.1000	-0.870%	1,366,471	+8.480%
2025-07-31	16.9200	17.320000	16.9200	17.2500	+1.292%	1,652,808	+7.536%
2025-07-30	17.0600	17.235000	16.9450	17.0300	0.000%	1,007,055	+8.925%
2025-07-29	17.0300	17.050000	16.7900	17.0300	+0.889%	1,100,457	+8.925%
2025-07-28	17.0300	17.045000	16.8500	16.8800	-0.823%	785,716	+9.893%
2025-07-25	16.8700	17.045000	16.8306	17.0200	+0.949%	724,894	+8.989%
2025-07-24	16.9400	17.020000	16.8600	16.8600	-0.824%	985,938	+10.024%
2025-07-23	17.2400	17.280000	16.9200	17.0000	-1.105%	1,032,199	+9.118%
2025-07-22	17.2700	17.405000	17.1800	17.1900	-0.348%	1,263,941	+7.912%
2025-07-21	17.0000	17.290000	16.9900	17.2500	+1.411%	1,305,652	+7.536%
2025-07-18	17.0000	17.175000	16.9800	17.0100	+0.118%	1,538,126	+9.053%
2025-07-17	16.8900	17.064000	16.8800	16.9900	+0.533%	1,449,977	+9.182%
2025-07-16	16.6500	16.960000	16.6250	16.9000	+1.441%	1,279,705	+9.763%
2025-07-15	16.8600	16.960000	16.6300	16.6600	-1.010%	1,291,930	+11.345%
2025-07-14	16.6400	16.855000	16.5440	16.8300	+1.630%	1,040,245	+10.220%
2025-07-11	16.5200	16.640000	16.4250	16.5600	-0.241%	855,796	+12.017%
2025-07-10	16.4600	16.705000	16.4500	16.6000	+0.363%	1,154,275	+11.747%
2025-07-09	16.4100	16.575000	16.3250	16.5400	+0.977%	1,175,717	+12.152%
2025-07-08	16.4100	16.470000	16.2300	16.3800	-0.847%	1,381,524	+13.248%
2025-07-07	16.8000	16.895000	16.4400	16.5200	-1.725%	1,501,601	+12.288%
2025-07-03	16.7500	16.820000	16.6700	16.8100	+0.719%	839,183	+10.351%
2025-07-02	16.7300	16.830000	16.3700	16.6900	-0.477%	1,690,355	+11.144%
2025-07-01	16.6200	16.930000	16.5600	16.7700	+0.600%	2,520,584	+10.614%
2025-06-30	16.5200	16.680000	16.4500	16.6700	+0.664%	1,836,966	+11.278%
2025-06-27	16.5000	16.560000	16.2750	16.5600	+1.161%	3,619,629	+12.017%
2025-06-26	16.1700	16.400000	16.0700	16.3700	+1.488%	2,374,795	+13.317%
2025-06-25	16.4500	16.470000	16.0950	16.1300	-2.242%	1,505,348	+15.003%
2025-06-24	16.5400	16.665000	16.4700	16.5000	-0.061%	1,744,264	+12.424%
2025-06-23	16.0600	16.510000	16.0100	16.5100	+3.252%	1,238,675	+12.356%
2025-06-20	16.1200	16.220000	15.9750	15.9900	-0.929%	2,249,683	+16.010%
2025-06-18	16.1700	16.305000	16.0950	16.1400	-0.247%	1,050,578	+14.932%
2025-06-17	16.0900	16.300000	15.9800	16.1800	-0.062%	1,467,485	+14.648%
2025-06-16	16.4100	16.490000	16.1100	16.1900	-0.979%	1,751,056	+14.577%
2025-06-13	16.6100	16.660000	16.3000	16.3500	-1.802%	1,183,241	+13.456%
2025-06-12	16.6700	16.720500	16.5500	16.6500	-1.128%	913,728	+11.411%
2025-06-11	16.8300	16.920000	16.7200	16.8400	+0.477%	1,160,310	+10.154%
2025-06-10	16.8400	16.917500	16.7000	16.7600	-0.475%	1,198,589	+10.680%
2025-06-09	16.8200	16.960000	16.6150	16.8400	+0.238%	1,578,103	+10.154%
2025-06-06	16.8600	16.940000	16.6700	16.8000	+0.060%	799,560	+10.417%
2025-06-05	16.7900	16.870000	16.5750	16.7900	-0.474%	918,715	+10.482%
2025-06-04	17.1500	17.200000	16.8400	16.8700	-2.089%	917,516	+9.959%
2025-06-03	17.2400	17.260000	16.9500	17.2300	+0.643%	1,571,203	+7.661%
2025-06-02	17.1700	17.280000	16.9500	17.1200	-0.407%	1,356,366	+8.353%
2025-05-30	17.2300	17.360000	17.0400	17.1900	+0.350%	2,348,683	+7.912%
2025-05-29	16.6700	17.140000	16.5200	17.1300	+2.636%	1,954,702	+8.290%
2025-05-28	17.1100	17.210000	16.6350	16.6900	-2.909%	1,183,227	+11.144%
2025-05-27	17.1500	17.220000	17.0300	17.1900	+0.762%	918,381	+7.912%
2025-05-23	16.9100	17.065000	16.8300	17.0600	+1.007%	890,677	+8.734%
2025-05-22	17.0600	17.060000	16.7700	16.8900	-1.401%	1,036,539	+9.828%
2025-05-21	17.5200	17.590000	17.1200	17.1300	-2.726%	1,033,445	+8.290%
2025-05-20	17.7500	17.770000	17.5800	17.6100	-0.845%	1,082,294	+5.338%
2025-05-19	17.2900	17.800000	17.2200	17.7600	+1.952%	1,698,226	+4.448%
2025-05-16	17.2200	17.425000	17.1650	17.4200	+1.044%	1,424,445	+6.487%
2025-05-15	16.8300	17.260000	16.8300	17.2400	+2.558%	1,593,925	+7.599%
2025-05-14	16.8800	16.950000	16.5716	16.8100	-1.176%	1,571,227	+10.351%
2025-05-13	16.7500	17.020000	16.7100	17.0100	+1.795%	1,932,924	+9.053%
2025-05-12	17.5100	17.640000	16.6950	16.7100	-3.800%	2,702,949	+11.011%
2025-05-09	17.4900	17.490000	17.2300	17.3700	-0.743%	1,369,450	+6.793%
2025-05-08	17.7600	17.900000	17.3250	17.5000	-0.625%	1,970,758	+6.000%
2025-05-07	17.5400	17.700000	17.4600	17.6100	+0.399%	2,158,148	+5.338%
2025-05-06	17.3800	17.630000	17.3600	17.5400	+0.747%	1,730,788	+5.758%
2025-05-05	17.4000	17.505000	17.3300	17.4100	-0.628%	1,193,864	+6.548%
2025-05-02	17.4500	17.560000	17.3850	17.5200	+1.038%	1,153,653	+5.879%
2025-05-01	17.0100	17.465000	17.0100	17.3400	+1.167%	1,036,717	+6.978%
2025-04-30	17.1400	17.155000	16.8350	17.1400	-0.233%	1,163,797	+8.226%
2025-04-29	16.9300	17.225000	16.8900	17.1800	+1.178%	1,162,792	+7.974%
2025-04-28	16.8200	17.000000	16.7750	16.9800	+0.652%	1,162,370	+9.246%
2025-04-25	17.0400	17.100000	16.8400	16.8700	-1.114%	735,519	+9.959%
2025-04-24	16.8200	17.090000	16.7150	17.0600	+1.427%	814,492	+8.734%
2025-04-23	16.9000	17.070000	16.6500	16.8200	+0.358%	1,057,055	+10.285%
2025-04-22	16.6000	16.800000	16.4800	16.7600	+2.195%	1,017,714	+10.680%
2025-04-21	16.6900	16.730000	16.2400	16.4000	-2.206%	926,749	+13.110%
2025-04-17	16.7900	17.030000	16.6600	16.7700	+0.119%	967,855	+10.614%
2025-04-16	16.8100	16.995000	16.6300	16.7500	-0.179%	1,296,258	+10.746%
2025-04-15	16.7100	16.880000	16.6750	16.7800	+0.660%	909,172	+10.548%
2025-04-14	16.6600	16.765000	16.4750	16.6700	+1.030%	777,861	+11.278%
2025-04-11	16.2200	16.575000	15.9300	16.5000	+2.167%	1,545,767	+12.424%
2025-04-10	16.0200	16.360000	15.7800	16.1500	-0.799%	1,655,094	+14.861%

document.getElementById("DjmFb8").onerror = function(){this.style.display='none';}; .dark-mode .t2DQMf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t2DQMf{ color: #333333; background-color: white; border: 2px solid #333333; }MDUMDU Resources Group, Inc.stock NYSE

MDU
MDU Resources Group, Inc.
stock NYSE