-
5 DAY PERFORMANCE
-0.58% -
1 MONTH PERFORMANCE
+9.31% -
3 MONTH PERFORMANCE
+10.95% -
6 MONTH PERFORMANCE
+9.09% -
YEAR-TO-DATE PERFORMANCE
+37.63% -
1 YEAR PERFORMANCE
+43.72%
MDU Resources Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $27.12 | $27.25 (0.48%) | $27.32 | $26.96 | 776,180 | $5.56 B |
| 10/03/2024 | $27.17 | $26.91 (-0.96%) | $27.22 | $26.76 | 965,200 | $5.49 B |
| 10/02/2024 | $26.95 | $27.20 (0.93%) | $27.40 | $26.95 | 886,553 | $5.55 B |
| 10/01/2024 | $27.40 | $27.10 (-1.09%) | $27.42 | $27.01 | 1.14 M | $5.53 B |
| 09/30/2024 | $27.43 | $27.41 (-0.07%) | $27.65 | $27.21 | 2.01 M | $5.59 B |
| 09/27/2024 | $27.54 | $27.41 (-0.47%) | $27.62 | $27.38 | 1.44 M | $5.59 B |
| 09/26/2024 | $27.70 | $27.41 (-1.05%) | $27.84 | $27.26 | 1.08 M | $5.59 B |
| 09/25/2024 | $27.63 | $27.61 (-0.07%) | $27.73 | $27.43 | 810,000 | $5.63 B |
| 09/24/2024 | $27.74 | $27.60 (-0.5%) | $27.83 | $27.52 | 1.18 M | $5.63 B |
| 09/23/2024 | $27.40 | $27.68 (1.02%) | $27.92 | $27.31 | 1.50 M | $5.64 B |
| 09/20/2024 | $26.59 | $27.28 (2.59%) | $27.29 | $26.54 | 2.30 M | $5.56 B |
| 09/19/2024 | $26.53 | $26.62 (0.34%) | $26.79 | $26.30 | 1.32 M | $5.43 B |
| 09/18/2024 | $26.47 | $26.16 (-1.17%) | $26.48 | $25.87 | 2.21 M | $5.33 B |
| 09/17/2024 | $27.22 | $26.42 (-2.94%) | $27.38 | $26.30 | 2.03 M | $5.39 B |
| 09/16/2024 | $27.54 | $27.28 (-0.94%) | $27.78 | $27.02 | 2.05 M | $5.56 B |
| 09/13/2024 | $25.94 | $27.41 (5.67%) | $27.75 | $25.86 | 2.76 M | $5.59 B |
| 09/12/2024 | $25.11 | $25.58 (1.87%) | $25.73 | $25.06 | 801,100 | $5.22 B |
| 09/11/2024 | $24.98 | $25.07 (0.36%) | $25.12 | $24.54 | 595,500 | $5.11 B |
| 09/10/2024 | $25.02 | $25.04 (0.08%) | $25.19 | $24.94 | 766,700 | $5.11 B |
| 09/09/2024 | $24.76 | $24.96 (0.81%) | $25.08 | $24.54 | 895,100 | $5.09 B |
| 09/06/2024 | $24.98 | $24.73 (-1%) | $25.13 | $24.69 | 747,800 | $5.04 B |
| 09/05/2024 | $25.11 | $24.93 (-0.72%) | $25.25 | $24.79 | 788,520 | $5.08 B |
| 09/04/2024 | $25.27 | $25.06 (-0.83%) | $25.54 | $25.04 | 1.25 M | $5.11 B |
| 09/03/2024 | $25.55 | $25.31 (-0.94%) | $25.65 | $25.02 | 1.16 M | $5.16 B |
| 08/30/2024 | $25.28 | $25.69 (1.62%) | $25.73 | $25.16 | 1.08 M | $5.24 B |
| 08/29/2024 | $25.05 | $25.18 (0.52%) | $25.44 | $24.97 | 848,900 | $5.13 B |
| 08/28/2024 | $25.08 | $24.96 (-0.48%) | $25.29 | $24.90 | 649,850 | $5.09 B |
| 08/27/2024 | $25.15 | $25.07 (-0.32%) | $25.29 | $24.97 | 682,500 | $5.11 B |
| 08/26/2024 | $25.31 | $25.24 (-0.28%) | $25.66 | $25.22 | 884,200 | $5.15 B |
| 08/23/2024 | $24.79 | $25.20 (1.65%) | $25.32 | $24.71 | 723,500 | $5.14 B |
| 08/22/2024 | $24.63 | $24.65 (0.08%) | $24.77 | $24.55 | 627,300 | $5.03 B |
| 08/21/2024 | $24.74 | $24.60 (-0.57%) | $24.80 | $24.49 | 764,900 | $5.02 B |
| 08/20/2024 | $24.86 | $24.72 (-0.56%) | $24.96 | $24.41 | 757,037 | $5.04 B |
| 08/19/2024 | $24.70 | $24.91 (0.85%) | $24.92 | $24.68 | 678,900 | $5.08 B |
| 08/16/2024 | $24.41 | $24.70 (1.19%) | $24.73 | $24.35 | 962,800 | $5.04 B |
| 08/15/2024 | $24.48 | $24.30 (-0.74%) | $24.72 | $24.25 | 848,622 | $4.95 B |
| 08/14/2024 | $24.37 | $24.20 (-0.7%) | $24.50 | $24.17 | 901,100 | $4.93 B |
| 08/13/2024 | $24.30 | $24.33 (0.12%) | $24.40 | $23.88 | 903,100 | $4.96 B |
| 08/12/2024 | $24.54 | $24.10 (-1.79%) | $24.54 | $24.03 | 935,900 | $4.91 B |
| 08/09/2024 | $24.99 | $24.46 (-2.12%) | $25.03 | $24.33 | 922,700 | $4.99 B |
| 08/08/2024 | $25.57 | $24.96 (-2.39%) | $25.69 | $24.36 | 1.12 M | $5.09 B |
| 08/07/2024 | $25.72 | $25.42 (-1.17%) | $25.84 | $25.35 | 1.03 M | $5.18 B |
| 08/06/2024 | $25.04 | $25.44 (1.6%) | $25.70 | $24.92 | 1.14 M | $5.19 B |
| 08/05/2024 | $25.16 | $25.06 (-0.4%) | $25.37 | $24.66 | 1.39 M | $5.11 B |
| 08/02/2024 | $26.33 | $25.94 (-1.48%) | $26.38 | $25.64 | 1.25 M | $5.29 B |
| 08/01/2024 | $26.90 | $26.62 (-1.04%) | $27.22 | $26.38 | 1.06 M | $5.42 B |
| 07/31/2024 | $27.01 | $26.94 (-0.26%) | $27.25 | $26.77 | 1.06 M | $5.49 B |
| 07/30/2024 | $27.21 | $26.76 (-1.65%) | $27.21 | $26.68 | 817,311 | $5.45 B |
| 07/29/2024 | $27.23 | $27.01 (-0.81%) | $27.23 | $26.89 | 762,045 | $5.50 B |
| 07/26/2024 | $27.03 | $27.18 (0.55%) | $27.30 | $26.86 | 828,333 | $5.54 B |
| 07/25/2024 | $26.55 | $26.67 (0.45%) | $27.00 | $26.43 | 870,448 | $5.43 B |
| 07/24/2024 | $26.86 | $26.42 (-1.64%) | $26.93 | $26.34 | 936,600 | $5.38 B |
| 07/23/2024 | $26.58 | $26.88 (1.13%) | $26.91 | $26.51 | 812,700 | $5.48 B |
| 07/22/2024 | $26.32 | $26.65 (1.25%) | $26.88 | $26.20 | 1.05 M | $5.43 B |
| 07/19/2024 | $26.10 | $26.16 (0.23%) | $26.20 | $25.96 | 1.86 M | $5.33 B |
| 07/18/2024 | $25.96 | $26.20 (0.92%) | $26.37 | $25.96 | 1.13 M | $5.34 B |
| 07/17/2024 | $26.13 | $25.92 (-0.8%) | $26.53 | $25.91 | 955,100 | $5.28 B |
| 07/16/2024 | $25.62 | $26.18 (2.19%) | $26.23 | $25.54 | 997,930 | $5.33 B |
| 07/15/2024 | $25.33 | $25.49 (0.63%) | $25.78 | $25.25 | 920,239 | $5.19 B |
| 07/12/2024 | $25.48 | $25.30 (-0.71%) | $25.60 | $25.29 | 605,651 | $5.16 B |
| 07/11/2024 | $25.20 | $25.32 (0.48%) | $25.40 | $25.13 | 1.14 M | $5.16 B |
| 07/10/2024 | $24.65 | $24.90 (1.01%) | $24.92 | $24.56 | 643,217 | $5.07 B |
| 07/09/2024 | $24.49 | $24.53 (0.16%) | $24.64 | $24.43 | 715,900 | $5.00 B |
| 07/08/2024 | $24.72 | $24.58 (-0.57%) | $24.83 | $24.54 | 778,148 | $5.01 B |
| 07/05/2024 | $24.85 | $24.56 (-1.17%) | $25.00 | $24.53 | 1.29 M | $5.00 B |