-
5 DAY PERFORMANCE
+2.67% -
1 MONTH PERFORMANCE
+16.31% -
3 MONTH PERFORMANCE
+38.25% -
6 MONTH PERFORMANCE
+31.77% -
YEAR-TO-DATE PERFORMANCE
+71.81% -
1 YEAR PERFORMANCE
+82.82%
MDU Resources Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $18.91 | $18.92 (0.05%) | $18.92 | $18.83 | 48,484 | |
| 11/20/2024 | $18.83 | $18.80 (-0.16%) | $18.95 | $18.67 | 2.35 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 |
| 10/11/2024 | $15.30 | $15.83 (3.46%) | $15.84 | $15.28 | 5.17 M | $5.83 B |
| 10/10/2024 | $15.57 | $15.17 (-2.57%) | $15.61 | $15.13 | 65.45 M | $5.58 B |
| 10/09/2024 | $15.57 | $15.58 (0.06%) | $15.83 | $15.55 | 5.02 M | $5.74 B |
| 10/08/2024 | $15.62 | $15.57 (-0.32%) | $15.90 | $15.57 | 9.11 M | $5.73 B |
| 10/07/2024 | $15.01 | $15.19 (1.2%) | $15.26 | $14.99 | 2.15 M | $5.59 B |
| 10/04/2024 | $15.02 | $15.09 (0.47%) | $15.13 | $14.93 | 1.73 M | $5.56 B |
| 10/03/2024 | $15.04 | $14.90 (-0.93%) | $15.07 | $14.82 | 1.74 M | $5.49 B |
| 10/02/2024 | $14.92 | $15.06 (0.94%) | $15.17 | $14.92 | 1.60 M | $5.55 B |
| 10/01/2024 | $15.17 | $15.01 (-1.05%) | $15.18 | $14.96 | 2.06 M | $5.53 B |
| 09/30/2024 | $15.19 | $15.18 (-0.07%) | $15.31 | $15.06 | 3.62 M | $5.59 B |
| 09/27/2024 | $15.25 | $15.18 (-0.46%) | $15.29 | $15.16 | 2.60 M | $5.59 B |
| 09/26/2024 | $15.34 | $15.18 (-1.04%) | $15.42 | $15.09 | 1.94 M | $5.59 B |
| 09/25/2024 | $15.30 | $15.29 (-0.07%) | $15.35 | $15.19 | 1.46 M | $5.63 B |
| 09/24/2024 | $15.36 | $15.28 (-0.52%) | $15.41 | $15.24 | 2.13 M | $5.63 B |
| 09/23/2024 | $15.17 | $15.33 (1.05%) | $15.46 | $15.12 | 2.71 M | $5.64 B |
| 09/20/2024 | $14.72 | $15.11 (2.65%) | $15.11 | $14.70 | 4.15 M | $5.56 B |
| 09/19/2024 | $14.69 | $14.74 (0.34%) | $14.83 | $14.56 | 2.39 M | $5.43 B |
| 09/18/2024 | $14.66 | $14.49 (-1.16%) | $14.66 | $14.32 | 3.99 M | $5.33 B |
| 09/17/2024 | $15.07 | $14.63 (-2.92%) | $15.16 | $14.56 | 3.66 M | $5.39 B |
| 09/16/2024 | $15.25 | $15.11 (-0.92%) | $15.38 | $14.96 | 3.71 M | $5.56 B |
| 09/13/2024 | $14.36 | $15.18 (5.71%) | $15.37 | $14.32 | 4.99 M | $5.59 B |
| 09/12/2024 | $13.90 | $14.16 (1.87%) | $14.25 | $13.88 | 1.45 M | $5.22 B |
| 09/11/2024 | $13.83 | $13.88 (0.36%) | $13.91 | $13.59 | 1.08 M | $5.11 B |
| 09/10/2024 | $13.85 | $13.87 (0.14%) | $13.95 | $13.81 | 1.38 M | $5.11 B |
| 09/09/2024 | $13.71 | $13.82 (0.8%) | $13.89 | $13.59 | 1.62 M | $5.09 B |
| 09/06/2024 | $13.83 | $13.69 (-1.01%) | $13.92 | $13.67 | 1.35 M | $5.04 B |
| 09/05/2024 | $13.90 | $13.80 (-0.72%) | $13.98 | $13.73 | 1.42 M | $5.08 B |
| 09/04/2024 | $13.99 | $13.88 (-0.79%) | $14.14 | $13.87 | 2.26 M | $5.11 B |
| 09/03/2024 | $14.15 | $14.01 (-0.99%) | $14.20 | $13.85 | 2.10 M | $5.16 B |
| 08/30/2024 | $14.00 | $14.23 (1.64%) | $14.25 | $13.93 | 1.95 M | $5.24 B |
| 08/29/2024 | $13.87 | $13.94 (0.5%) | $14.09 | $13.83 | 1.53 M | $5.13 B |
| 08/28/2024 | $13.89 | $13.82 (-0.5%) | $14.00 | $13.79 | 1.17 M | $5.09 B |
| 08/27/2024 | $13.93 | $13.88 (-0.36%) | $14.00 | $13.83 | 1.23 M | $5.11 B |
| 08/26/2024 | $14.01 | $13.98 (-0.21%) | $14.21 | $13.96 | 1.60 M | $5.15 B |
| 08/23/2024 | $13.73 | $13.95 (1.6%) | $14.02 | $13.68 | 1.31 M | $5.14 B |
| 08/22/2024 | $13.64 | $13.65 (0.07%) | $13.72 | $13.59 | 1.13 M | $5.03 B |
| 08/21/2024 | $13.70 | $13.62 (-0.58%) | $13.73 | $13.56 | 1.38 M | $5.02 B |