5 DAY PERFORMANCE
+0.50%
1 MONTH PERFORMANCE
-3.77%
3 MONTH PERFORMANCE
+13.52%
6 MONTH PERFORMANCE
+29.48%
YEAR-TO-DATE PERFORMANCE
+0.67%
1 YEAR PERFORMANCE
+68.12%
MDU Resources Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $18.04 | $18.14 (0.55%) | $18.18 | $17.89 | 1.38 M | $3.70 B |
| 01/13/2025 | $17.60 | $17.75 (0.85%) | $17.77 | $17.40 | 1.10 M | $3.62 B |
| 01/10/2025 | $17.70 | $17.73 (0.17%) | $17.80 | $17.57 | 1.17 M | $3.61 B |
| 01/08/2025 | $17.80 | $18.05 (1.4%) | $18.07 | $17.68 | 1.30 M | $3.68 B |
| 01/07/2025 | $18.01 | $18.01 (0%) | $18.14 | $17.79 | 1.49 M | $3.67 B |
| 01/06/2025 | $18.16 | $17.93 (-1.27%) | $18.25 | $17.85 | 3.74 M | $3.66 B |
| 01/03/2025 | $17.96 | $18.16 (1.11%) | $18.17 | $17.80 | 1.52 M | $3.70 B |
| 01/02/2025 | $18.12 | $17.94 (-0.99%) | $18.22 | $17.74 | 1.42 M | $3.66 B |
| 12/31/2024 | $18.04 | $18.02 (-0.11%) | $18.22 | $17.93 | 1.31 M | $3.67 B |
| 12/30/2024 | $18.04 | $18.00 (-0.22%) | $18.10 | $17.84 | 1.27 M | $3.67 B |
| 12/27/2024 | $18.20 | $18.20 (0%) | $18.32 | $18.03 | 990,707 | $3.71 B |
| 12/26/2024 | $18.08 | $18.33 (1.38%) | $18.37 | $18.05 | 735,800 | $3.74 B |
| 12/24/2024 | $18.15 | $18.25 (0.55%) | $18.25 | $17.99 | 423,924 | $3.72 B |
| 12/23/2024 | $18.10 | $18.03 (-0.39%) | $18.10 | $17.84 | 1.46 M | $3.68 B |
| 12/20/2024 | $17.92 | $18.10 (1%) | $18.21 | $17.83 | 4.96 M | $3.69 B |
| 12/19/2024 | $17.72 | $17.98 (1.47%) | $18.16 | $17.68 | 2.11 M | $3.67 B |
| 12/18/2024 | $18.55 | $17.62 (-5.01%) | $18.69 | $17.59 | 2.04 M | $3.59 B |
| 12/17/2024 | $18.70 | $18.55 (-0.8%) | $18.79 | $18.47 | 1.88 M | $3.78 B |
| 12/16/2024 | $18.86 | $18.85 (-0.05%) | $19.11 | $18.83 | 1.51 M | $3.84 B |
| 12/13/2024 | $18.76 | $18.85 (0.48%) | $18.95 | $18.74 | 1.23 M | $3.84 B |
| 12/12/2024 | $19.01 | $18.79 (-1.16%) | $19.11 | $18.70 | 1.67 M | $3.83 B |
| 12/11/2024 | $19.09 | $19.05 (-0.21%) | $19.19 | $18.93 | 2.43 M | $3.88 B |
| 12/10/2024 | $18.99 | $18.98 (-0.05%) | $19.18 | $18.92 | 1.36 M | $3.87 B |
| 12/09/2024 | $19.51 | $19.09 (-2.15%) | $19.65 | $19.03 | 1.50 M | $3.89 B |
| 12/06/2024 | $19.56 | $19.47 (-0.46%) | $19.56 | $19.25 | 1.33 M | $3.97 B |
| 12/05/2024 | $19.68 | $19.47 (-1.07%) | $19.84 | $19.40 | 1.35 M | $3.97 B |
| 12/04/2024 | $19.79 | $19.77 (-0.1%) | $19.94 | $19.59 | 1.37 M | $4.03 B |
| 12/03/2024 | $20.13 | $19.86 (-1.34%) | $20.24 | $19.79 | 2.04 M | $4.05 B |
| 12/02/2024 | $20.05 | $20.13 (0.4%) | $20.17 | $19.76 | 2.66 M | $4.10 B |
| 11/29/2024 | $20.18 | $20.04 (-0.69%) | $20.28 | $20.04 | 1.29 M | $4.09 B |
| 11/27/2024 | $20.22 | $20.05 (-0.84%) | $20.32 | $19.99 | 1.99 M | $4.09 B |
| 11/26/2024 | $20.11 | $20.16 (0.25%) | $20.31 | $19.98 | 2.21 M | $4.11 B |
| 11/25/2024 | $20.08 | $20.13 (0.25%) | $20.39 | $20.06 | 2.90 M | $4.10 B |
| 11/22/2024 | $19.38 | $19.94 (2.89%) | $19.98 | $19.38 | 2.41 M | $4.07 B |
| 11/21/2024 | $18.91 | $19.28 (1.96%) | $19.33 | $18.80 | 1.70 M | $3.93 B |
| 11/20/2024 | $18.83 | $18.80 (-0.16%) | $18.95 | $18.67 | 2.88 M | $3.83 B |
| 11/19/2024 | $18.43 | $18.74 (1.68%) | $18.81 | $18.41 | 1.53 M | $3.82 B |
| 11/18/2024 | $18.34 | $18.60 (1.42%) | $18.70 | $18.30 | 1.82 M | $3.79 B |
| 11/15/2024 | $17.88 | $18.34 (2.57%) | $18.36 | $17.88 | 1.73 M | $3.74 B |
| 11/14/2024 | $18.28 | $17.89 (-2.13%) | $18.38 | $17.83 | 2.98 M | $3.65 B |
| 11/13/2024 | $18.16 | $18.26 (0.55%) | $18.40 | $18.01 | 2.19 M | $3.72 B |
| 11/12/2024 | $18.10 | $18.01 (-0.5%) | $18.24 | $17.96 | 2.31 M | $3.67 B |
| 11/11/2024 | $18.04 | $18.16 (0.67%) | $18.27 | $18.01 | 1.66 M | $3.70 B |
| 11/08/2024 | $17.67 | $17.93 (1.47%) | $18.17 | $17.52 | 2.77 M | $3.66 B |
| 11/07/2024 | $17.05 | $17.51 (2.7%) | $17.80 | $17.01 | 3.88 M | $3.57 B |
| 11/06/2024 | $16.96 | $16.95 (-0.06%) | $17.29 | $16.82 | 5.13 M | $3.46 B |
| 11/05/2024 | $15.54 | $16.46 (5.92%) | $16.51 | $15.50 | 6.87 M | $3.36 B |
| 11/04/2024 | $15.29 | $15.43 (0.92%) | $15.69 | $15.14 | 6.73 M | $3.15 B |
| 11/01/2024 | $15.72 | $15.10 (-3.94%) | $16.17 | $14.92 | 8.61 M | $3.08 B |
| 10/31/2024 | $16.01 | $15.97 (-0.25%) | $16.16 | $15.90 | 3.33 M | $3.26 B |
| 10/30/2024 | $16.06 | $16.01 (-0.31%) | $16.38 | $15.97 | 3.54 M | $3.26 B |
| 10/29/2024 | $16.21 | $16.16 (-0.31%) | $16.26 | $15.99 | 2.67 M | $5.95 B |
| 10/28/2024 | $16.02 | $16.40 (2.37%) | $16.48 | $15.99 | 3.45 M | $6.04 B |
| 10/25/2024 | $16.06 | $15.94 (-0.75%) | $16.14 | $15.82 | 2.55 M | $5.87 B |
| 10/24/2024 | $15.99 | $15.93 (-0.38%) | $16.16 | $15.88 | 3.56 M | $5.87 B |
| 10/23/2024 | $15.94 | $15.99 (0.31%) | $16.14 | $15.79 | 2.83 M | $5.89 B |
| 10/22/2024 | $16.14 | $15.97 (-1.05%) | $16.16 | $15.89 | 4.16 M | $5.88 B |
| 10/21/2024 | $16.37 | $16.19 (-1.1%) | $16.65 | $16.18 | 5.33 M | $5.96 B |
| 10/18/2024 | $16.18 | $16.77 (3.65%) | $16.90 | $16.04 | 7.92 M | $6.17 B |
| 10/17/2024 | $16.48 | $16.12 (-2.18%) | $16.67 | $16.09 | 4.82 M | $5.94 B |
| 10/16/2024 | $16.07 | $16.52 (2.8%) | $16.55 | $16.07 | 4.86 M | $6.08 B |
| 10/15/2024 | $16.05 | $16.05 (0%) | $16.35 | $15.98 | 5.01 M | $5.91 B |
| 10/14/2024 | $15.84 | $15.98 (0.88%) | $16.01 | $15.81 | 5.11 M | $5.88 B |