Mdu Resources Group (MDU) Historical Prices

Time Period

Events

Rows:

MDU historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	19.81	19.85	19.57	19.72	19.72	+0.05%	1,692,981	1.01
Oct 29, 2026	19.64	19.77	19.53	19.71	19.71	+1.13%	1,475,788	0.87
Oct 28, 2026	19.67	19.67	19.40	19.49	19.49	-0.56%	1,316,447	0.78
Oct 27, 2026	19.41	19.63	19.34	19.60	19.60	+1.08%	1,336,007	0.79
Oct 26, 2026	19.22	19.45	19.20	19.39	19.39	+0.88%	1,355,527	0.80
Oct 23, 2026	19.31	19.49	19.12	19.22	19.22	-0.77%	1,039,492	0.61
Oct 22, 2026	19.06	19.40	19.06	19.37	19.37	+1.31%	1,525,130	0.90
Oct 21, 2026	19.18	19.18	19.08	19.12	19.12	+0.10%	1,804,513	1.08
Oct 20, 2026	18.94	19.16	18.92	19.10	19.10	+1.06%	2,269,253	1.37
Oct 19, 2026	18.96	19.01	18.82	18.90	18.90	-0.53%	1,699,492	1.03
Oct 16, 2026	18.71	19.09	18.57	19.00	19.00	+2.10%	1,763,627	1.08
Oct 15, 2026	18.71	18.77	18.46	18.61	18.61	+0.38%	1,193,733	0.73
Oct 14, 2026	18.54	18.63	18.35	18.54	18.54	-0.54%	1,134,087	0.69
Oct 13, 2026	18.72	18.78	18.46	18.64	18.64	-0.05%	1,027,658	0.63
Oct 12, 2026	18.76	18.82	18.64	18.65	18.65	-0.48%	1,460,837	0.89
Oct 09, 2026	18.79	18.84	18.63	18.74	18.74	-0.37%	1,117,695	0.68
Oct 08, 2026	18.87	18.90	18.64	18.81	18.81	-0.42%	1,376,628	0.84
Oct 07, 2026	18.91	19.01	18.79	18.89	18.89	-0.32%	1,726,283	1.06
Oct 06, 2026	18.83	18.95	18.70	18.95	18.95	+1.39%	1,484,175	0.91
Oct 05, 2026	18.61	18.75	18.40	18.69	18.69	+0.43%	2,230,178	1.38
Oct 02, 2026	18.59	18.74	18.55	18.61	18.61	+0.76%	1,498,417	0.92
Oct 01, 2026	18.53	18.62	18.24	18.47	18.47	-0.38%	2,003,101	1.24
Sep 30, 2026	18.78	18.83	18.47	18.54	18.54	-0.75%	2,463,806	1.56
Sep 29, 2026	18.45	18.71	18.33	18.68	18.68	+0.81%	2,487,446	1.59
Sep 28, 2026	18.82	18.82	18.27	18.53	18.53	-1.23%	2,459,389	1.58
Sep 25, 2026	18.45	18.87	18.45	18.76	18.76	+0.64%	1,827,486	1.18
Sep 24, 2026	18.45	18.69	18.33	18.64	18.64	+1.36%	2,706,059	1.76
Sep 23, 2026	18.46	18.51	18.25	18.39	18.39	-0.92%	1,528,069	0.98
Sep 22, 2026	18.63	18.73	18.48	18.56	18.56	+0.00%	1,724,318	1.11
Sep 21, 2026	18.57	18.78	18.53	18.56	18.56	+0.00%	1,315,253	0.84
Sep 18, 2026	18.63	18.73	18.52	18.56	18.56	-0.85%	5,721,878	3.79
Sep 17, 2026	18.76	18.87	18.59	18.72	18.72	+0.38%	1,778,079	1.18
Sep 16, 2026	18.98	18.98	18.55	18.65	18.65	+0.32%	1,577,388	1.06
Sep 15, 2026	19.04	19.04	18.47	18.59	18.59	-0.69%	2,160,003	1.44
Sep 14, 2026	19.12	19.22	18.68	18.72	18.72	-2.50%	2,394,216	1.62
Sep 11, 2026	19.39	19.42	19.09	19.20	19.20	-0.21%	1,485,722	1.00
Sep 10, 2026	19.50	19.56	19.16	19.24	19.24	-1.05%	1,314,908	0.89
Sep 09, 2026	20.04	20.11	19.55	19.59	19.45	-1.26%	1,362,547	0.92
Sep 08, 2026	19.59	19.98	19.59	19.84	19.69	+1.38%	2,066,386	1.42
Sep 07, 2026	19.63	19.81	19.55	19.57	19.43	+0.00%	0	0.00
Sep 04, 2026	19.63	19.81	19.55	19.57	19.43	-0.81%	1,883,404	1.28
Sep 03, 2026	19.83	19.92	19.66	19.73	19.58	-0.41%	3,190,645	2.21
Sep 02, 2026	19.95	19.98	19.71	19.81	19.66	-0.70%	1,334,336	0.93
Sep 01, 2026	19.98	20.10	19.80	19.95	19.80	+0.15%	1,356,639	0.94
Aug 31, 2026	19.72	20.02	19.58	19.92	19.77	+0.66%	1,910,658	1.34
Aug 28, 2026	20.25	20.37	19.69	19.79	19.64	-1.93%	1,181,189	0.82
Aug 27, 2026	20.11	20.28	19.98	20.18	20.03	-0.54%	1,328,762	0.92
Aug 26, 2026	20.05	20.30	20.05	20.29	20.14	+1.55%	1,310,133	0.89
Aug 25, 2026	19.99	20.09	19.81	19.98	19.83	+0.10%	992,161	0.67
Aug 24, 2026	19.98	20.08	19.91	19.96	19.81	+0.05%	1,142,275	0.76

Rows:

Mdu Resources Group historical prices

Mdu Resources Group (MDU) Historical Prices

Become an Expert with TipRanks Premium