NYSE - Delayed Quote USD

MDU Resources Group, Inc. (MDU)

24.01 +0.41 (+1.74%)
At close: 3:59 PM EDT
24.01 -0.00 (-0.00%)
After hours: 4:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 23.63 24.06 23.68 24.01 24.01 779,814
Apr 18, 2024 23.71 23.84 23.53 23.60 23.60 752,200
Apr 17, 2024 23.77 23.86 23.45 23.56 23.56 1,529,800
Apr 16, 2024 23.77 23.79 23.44 23.61 23.61 823,600
Apr 15, 2024 24.44 24.52 23.77 23.83 23.83 1,020,200
Apr 12, 2024 24.38 24.61 24.09 24.19 24.19 1,000,300
Apr 11, 2024 24.71 24.71 24.25 24.45 24.45 1,107,000
Apr 10, 2024 24.62 24.80 24.42 24.65 24.65 984,800
Apr 9, 2024 25.19 25.30 25.01 25.07 25.07 1,130,600
Apr 8, 2024 25.09 25.19 24.98 25.15 25.15 723,100
Apr 5, 2024 24.79 25.05 24.70 24.98 24.98 1,196,100
Apr 4, 2024 25.74 25.79 24.83 24.90 24.90 1,916,200
Apr 3, 2024 25.30 25.66 25.25 25.61 25.61 2,116,100
Apr 2, 2024 25.24 25.53 25.12 25.30 25.30 2,601,400
Apr 1, 2024 25.17 25.49 25.07 25.45 25.45 2,744,300
Mar 28, 2024 24.54 25.23 24.44 25.20 25.20 3,217,400
Mar 27, 2024 23.82 24.59 23.75 24.50 24.50 2,026,000
Mar 26, 2024 23.33 23.64 23.22 23.62 23.62 3,232,400
Mar 25, 2024 23.06 23.24 22.99 23.22 23.22 921,000
Mar 22, 2024 23.21 23.29 22.95 23.00 23.00 1,010,000
Mar 21, 2024 22.93 23.18 22.85 23.14 23.14 963,300
Mar 20, 2024 22.44 22.82 22.44 22.75 22.75 1,079,500
Mar 19, 2024 22.27 22.55 22.20 22.55 22.55 1,251,100
Mar 18, 2024 22.45 22.57 22.20 22.22 22.22 1,823,500
Mar 15, 2024 22.50 22.87 22.45 22.47 22.47 2,662,600
Mar 14, 2024 22.63 23.34 22.46 22.66 22.66 1,673,300
Mar 13, 2024 0.13 Dividend
Mar 13, 2024 22.84 23.03 22.46 22.48 22.48 1,802,900
Mar 12, 2024 22.41 22.98 22.38 22.94 22.82 1,997,000
Mar 11, 2024 22.53 22.67 22.38 22.44 22.32 1,249,800
Mar 8, 2024 22.22 22.64 22.11 22.59 22.47 2,289,100
Mar 7, 2024 22.03 22.22 21.97 22.15 22.03 979,700
Mar 6, 2024 21.86 22.04 21.76 21.94 21.82 1,174,300
Mar 5, 2024 21.79 22.13 21.60 21.71 21.59 882,600
Mar 4, 2024 21.74 21.85 21.59 21.84 21.72 890,600
Mar 1, 2024 21.66 21.74 21.51 21.67 21.55 951,600
Feb 29, 2024 21.67 21.74 21.48 21.68 21.56 1,308,400
Feb 28, 2024 21.39 21.61 21.36 21.51 21.39 853,500
Feb 27, 2024 21.36 21.41 21.24 21.40 21.28 932,700
Feb 26, 2024 21.21 21.28 21.06 21.22 21.10 968,100
Feb 23, 2024 21.07 21.35 20.97 21.30 21.18 1,127,100
Feb 22, 2024 20.97 21.06 20.78 21.05 20.94 901,700
Feb 21, 2024 20.87 21.01 20.81 20.95 20.84 836,000
Feb 20, 2024 20.78 21.02 20.71 20.86 20.75 1,140,800
Feb 16, 2024 20.78 21.02 20.75 20.90 20.79 1,351,500
Feb 15, 2024 20.86 21.03 20.72 20.85 20.74 1,125,500
Feb 14, 2024 20.53 20.77 20.40 20.75 20.64 1,078,700
Feb 13, 2024 20.30 20.45 20.14 20.35 20.24 1,829,400
Feb 12, 2024 20.32 20.66 20.32 20.60 20.49 1,244,700
Feb 9, 2024 19.86 20.44 19.86 20.36 20.25 2,141,100
Feb 8, 2024 19.08 20.00 18.94 19.88 19.77 2,119,500
Feb 7, 2024 19.57 19.72 19.45 19.66 19.55 926,000
Feb 6, 2024 19.37 19.54 19.26 19.48 19.37 1,031,100
Feb 5, 2024 19.57 19.60 19.35 19.38 19.27 1,221,700
Feb 2, 2024 19.77 19.94 19.61 19.81 19.70 1,369,200
Feb 1, 2024 19.56 19.95 19.53 19.95 19.84 764,600
Jan 31, 2024 19.75 19.85 19.51 19.51 19.40 1,136,800
Jan 30, 2024 19.42 19.76 19.42 19.70 19.59 617,200
Jan 29, 2024 19.44 19.61 19.35 19.57 19.46 677,900
Jan 26, 2024 19.57 19.67 19.37 19.45 19.34 1,073,600
Jan 25, 2024 19.16 19.46 19.14 19.45 19.34 1,043,200
Jan 24, 2024 19.15 19.16 18.88 18.94 18.84 1,158,100
Jan 23, 2024 19.30 19.34 18.88 18.97 18.87 861,700
Jan 22, 2024 19.11 19.24 19.05 19.20 19.10 694,000
Jan 19, 2024 19.00 19.09 18.79 19.01 18.91 1,001,200
Jan 18, 2024 18.97 19.01 18.88 18.98 18.88 809,100
Jan 17, 2024 18.91 19.02 18.85 18.94 18.84 909,600
Jan 16, 2024 19.36 19.38 19.08 19.10 19.00 903,800
Jan 12, 2024 19.67 19.72 19.42 19.49 19.38 788,400
Jan 11, 2024 19.47 19.60 19.29 19.54 19.43 1,540,400
Jan 10, 2024 19.63 19.65 19.47 19.59 19.48 698,000
Jan 9, 2024 19.70 19.70 19.55 19.66 19.55 625,900
Jan 8, 2024 19.48 19.79 19.43 19.79 19.68 1,068,700
Jan 5, 2024 19.35 19.63 19.29 19.52 19.41 1,824,100
Jan 4, 2024 19.43 19.62 19.36 19.39 19.28 1,125,700
Jan 3, 2024 19.56 19.62 19.39 19.53 19.42 1,120,100
Jan 2, 2024 19.70 19.84 19.58 19.71 19.60 1,230,000
Dec 29, 2023 19.77 19.86 19.71 19.80 19.69 645,400
Dec 28, 2023 19.80 19.99 19.80 19.85 19.74 643,200
Dec 27, 2023 20.04 20.09 19.82 19.86 19.75 627,500
Dec 26, 2023 19.82 20.09 19.78 20.04 19.93 654,900
Dec 22, 2023 19.84 19.98 19.75 19.81 19.70 637,400
Dec 21, 2023 19.73 19.91 19.57 19.70 19.59 923,900
Dec 20, 2023 19.88 20.01 19.65 19.65 19.54 1,162,900
Dec 19, 2023 19.60 19.93 19.60 19.89 19.78 1,131,100
Dec 18, 2023 19.62 19.62 19.36 19.54 19.43 1,972,100
Dec 15, 2023 19.78 19.80 19.53 19.59 19.48 2,822,800
Dec 14, 2023 20.02 20.28 19.80 19.84 19.73 1,259,100
Dec 13, 2023 0.13 Dividend
Dec 13, 2023 19.21 19.89 19.14 19.88 19.77 1,294,300
Dec 12, 2023 19.38 19.41 19.17 19.33 19.10 891,400
Dec 11, 2023 19.33 19.47 19.24 19.38 19.15 926,300
Dec 8, 2023 19.17 19.37 19.13 19.31 19.08 863,600
Dec 7, 2023 19.17 19.22 19.04 19.17 18.94 730,400
Dec 6, 2023 19.15 19.26 19.09 19.12 18.89 908,200
Dec 5, 2023 19.31 19.31 18.99 18.99 18.76 827,500
Dec 4, 2023 19.24 19.44 19.24 19.33 19.10 741,700
Dec 1, 2023 19.16 19.39 19.09 19.31 19.08 1,453,700
Nov 30, 2023 19.00 19.18 18.86 19.14 18.91 1,419,200
Nov 29, 2023 19.10 19.25 18.89 18.92 18.70 1,184,800
Nov 28, 2023 19.01 19.09 18.87 19.01 18.78 1,216,300
Nov 27, 2023 18.95 19.09 18.87 19.05 18.82 1,086,900
Nov 24, 2023 19.07 19.10 19.00 19.01 18.78 399,800
Nov 22, 2023 18.75 19.06 18.60 19.02 18.79 1,134,800
Nov 21, 2023 18.58 18.67 18.37 18.61 18.39 1,041,500
Nov 20, 2023 18.62 18.65 18.45 18.53 18.31 994,800
Nov 17, 2023 18.77 18.91 18.70 18.70 18.48 899,700
Nov 16, 2023 18.79 18.84 18.53 18.69 18.47 897,300
Nov 15, 2023 18.82 18.97 18.67 18.73 18.51 837,300
Nov 14, 2023 18.38 18.79 18.32 18.77 18.55 1,194,100
Nov 13, 2023 18.34 18.34 18.04 18.08 17.87 916,400
Nov 10, 2023 18.21 18.35 18.04 18.34 18.12 739,600
Nov 9, 2023 18.26 18.34 18.09 18.14 17.92 991,100
Nov 8, 2023 18.52 18.64 18.20 18.21 17.99 1,123,200
Nov 7, 2023 18.83 18.83 18.49 18.49 18.27 1,038,200
Nov 6, 2023 19.01 19.17 18.98 19.04 18.81 1,666,400
Nov 3, 2023 19.06 19.16 18.73 19.05 18.82 3,958,300
Nov 2, 2023 18.79 19.77 18.70 18.79 18.57 2,762,900
Nov 1, 2023 18.47 18.66 18.31 18.64 18.42 1,955,300
Oct 31, 2023 18.42 18.68 18.39 18.61 18.39 811,100
Oct 30, 2023 18.40 18.53 18.17 18.40 18.18 912,300
Oct 27, 2023 18.52 18.59 18.19 18.29 18.07 1,139,600
Oct 26, 2023 18.76 18.84 18.49 18.58 18.36 919,700
Oct 25, 2023 18.52 18.72 18.51 18.66 18.44 806,200
Oct 24, 2023 18.74 18.82 18.52 18.62 18.40 858,500
Oct 23, 2023 18.63 18.93 18.54 18.58 18.36 863,200
Oct 20, 2023 18.95 19.01 18.80 18.80 18.58 913,600
Oct 19, 2023 18.98 19.25 18.83 18.91 18.69 1,018,800
Oct 18, 2023 19.41 19.47 18.96 19.02 18.79 888,500
Oct 17, 2023 19.24 19.72 19.24 19.56 19.33 1,505,100
Oct 16, 2023 19.20 19.48 19.06 19.36 19.13 964,600
Oct 13, 2023 19.18 19.29 18.93 19.03 18.80 987,300
Oct 12, 2023 19.50 19.50 18.93 19.11 18.88 870,100
Oct 11, 2023 19.37 19.48 19.29 19.48 19.25 675,000
Oct 10, 2023 19.20 19.36 19.13 19.33 19.10 742,100
Oct 9, 2023 18.97 19.20 18.97 19.15 18.92 670,800
Oct 6, 2023 18.86 19.27 18.81 19.13 18.90 923,300
Oct 5, 2023 18.91 19.05 18.79 18.96 18.73 942,300
Oct 4, 2023 18.68 18.97 18.54 18.92 18.70 1,084,000
Oct 3, 2023 18.51 18.76 18.45 18.69 18.47 1,361,100
Oct 2, 2023 19.50 19.50 18.58 18.66 18.44 1,828,800
Sep 29, 2023 19.90 19.96 19.47 19.58 19.35 1,097,100
Sep 28, 2023 19.82 20.01 19.73 19.77 19.54 905,800
Sep 27, 2023 19.63 19.79 19.51 19.74 19.51 1,343,000
Sep 26, 2023 20.04 20.17 19.48 19.53 19.30 1,346,000
Sep 25, 2023 20.13 20.22 20.02 20.12 19.88 845,800
Sep 22, 2023 20.21 20.40 20.16 20.22 19.98 1,020,100
Sep 21, 2023 20.21 20.34 20.07 20.26 20.02 1,380,300
Sep 20, 2023 20.25 20.54 20.23 20.34 20.10 1,053,800
Sep 19, 2023 20.35 20.45 20.13 20.13 19.89 837,000
Sep 18, 2023 20.14 20.41 20.00 20.32 20.08 1,278,000
Sep 15, 2023 19.85 20.20 19.85 20.14 19.90 2,782,000
Sep 14, 2023 19.62 19.93 19.62 19.89 19.65 1,348,900
Sep 13, 2023 0.13 Dividend
Sep 13, 2023 19.64 19.70 19.37 19.49 19.26 1,541,500
Sep 12, 2023 19.73 19.88 19.67 19.71 19.35 940,900
Sep 11, 2023 19.79 19.92 19.67 19.76 19.40 1,078,100
Sep 8, 2023 19.47 19.84 19.45 19.80 19.44 1,438,300
Sep 7, 2023 19.83 19.87 19.49 19.50 19.15 2,163,500
Sep 6, 2023 20.13 20.13 19.66 19.78 19.42 1,223,500
Sep 5, 2023 20.31 20.37 19.82 20.09 19.73 1,575,600
Sep 1, 2023 20.56 20.66 20.38 20.48 20.11 1,310,000
Aug 31, 2023 20.27 20.40 20.20 20.36 19.99 8,714,800
Aug 30, 2023 20.21 20.36 20.12 20.18 19.81 1,741,300
Aug 29, 2023 20.18 20.18 19.86 20.15 19.78 2,299,000
Aug 28, 2023 20.20 20.43 20.07 20.10 19.74 1,632,400
Aug 25, 2023 20.06 20.21 19.90 20.15 19.78 3,729,800
Aug 24, 2023 20.06 20.39 19.94 20.05 19.69 1,438,500
Aug 23, 2023 20.12 20.25 20.05 20.12 19.75 1,221,500
Aug 22, 2023 20.03 20.14 19.99 20.09 19.73 1,534,900
Aug 21, 2023 20.40 20.42 19.92 20.04 19.68 1,673,100
Aug 18, 2023 20.41 20.48 20.25 20.42 20.05 1,514,300
Aug 17, 2023 20.67 20.84 20.47 20.47 20.10 1,295,100
Aug 16, 2023 20.78 20.92 20.63 20.72 20.34 1,195,700
Aug 15, 2023 21.26 21.38 20.81 20.82 20.44 1,229,300
Aug 14, 2023 21.29 21.40 21.04 21.38 20.99 1,957,600
Aug 11, 2023 21.21 21.44 21.08 21.44 21.05 1,907,500
Aug 10, 2023 21.36 21.65 21.14 21.19 20.81 1,732,000
Aug 9, 2023 21.35 21.45 21.21 21.31 20.92 1,243,000
Aug 8, 2023 21.23 21.42 21.11 21.40 21.01 1,258,300
Aug 7, 2023 21.02 21.42 21.02 21.39 21.00 1,613,300
Aug 4, 2023 21.50 21.60 20.86 21.01 20.63 2,480,500
Aug 3, 2023 22.07 22.37 21.38 21.39 21.00 2,053,600
Aug 2, 2023 21.87 22.39 21.87 22.27 21.87 2,134,900
Aug 1, 2023 22.13 22.25 21.96 21.97 21.57 1,301,700
Jul 31, 2023 22.11 22.29 22.00 22.12 21.72 8,087,300
Jul 28, 2023 22.16 22.25 21.87 21.99 21.59 1,864,200
Jul 27, 2023 22.43 22.55 21.98 22.05 21.65 1,503,000
Jul 26, 2023 22.25 22.54 22.18 22.43 22.02 1,279,400
Jul 25, 2023 21.94 22.29 21.94 22.27 21.87 1,440,600
Jul 24, 2023 22.09 22.27 22.01 22.15 21.75 1,418,800
Jul 21, 2023 22.00 22.14 21.83 22.03 21.63 1,284,200
Jul 20, 2023 21.84 21.99 21.59 21.97 21.57 1,158,000
Jul 19, 2023 21.75 21.83 21.50 21.73 21.34 1,652,900
Jul 18, 2023 21.50 21.79 21.42 21.74 21.35 1,995,500
Jul 17, 2023 21.46 21.63 21.29 21.42 21.03 1,122,500
Jul 14, 2023 21.74 21.80 21.30 21.44 21.05 1,640,800
Jul 13, 2023 21.64 21.80 21.58 21.75 21.36 1,622,100
Jul 12, 2023 21.49 21.69 21.27 21.66 21.27 2,460,100
Jul 11, 2023 20.87 21.23 20.35 21.21 20.83 4,437,900
Jul 10, 2023 20.56 20.86 20.56 20.78 20.40 1,698,300
Jul 7, 2023 20.79 20.81 20.45 20.60 20.23 3,551,100
Jul 6, 2023 20.76 20.93 20.62 20.90 20.52 1,847,100
Jul 5, 2023 20.88 21.08 20.78 20.96 20.58 1,278,500
Jul 3, 2023 21.03 21.25 20.96 20.99 20.61 945,000
Jun 30, 2023 21.10 21.10 20.92 20.94 20.56 1,367,800
Jun 29, 2023 20.77 21.05 20.72 21.01 20.63 1,291,700
Jun 28, 2023 20.71 20.81 20.46 20.80 20.42 2,145,700
Jun 27, 2023 20.35 20.80 20.22 20.79 20.41 1,346,800
Jun 26, 2023 20.05 20.40 20.05 20.32 19.95 1,553,600
Jun 23, 2023 20.31 20.38 19.92 19.92 19.56 2,535,600
Jun 22, 2023 20.40 20.41 20.14 20.39 20.02 1,154,000
Jun 21, 2023 20.21 20.47 20.06 20.38 20.01 1,334,500
Jun 20, 2023 20.39 20.44 20.18 20.28 19.91 1,314,300
Jun 16, 2023 20.80 20.83 20.59 20.61 20.24 2,671,600
Jun 15, 2023 20.29 20.67 20.28 20.64 20.27 1,492,100
Jun 14, 2023 20.51 20.75 20.36 20.37 20.00 1,234,500
Jun 13, 2023 20.48 20.65 20.39 20.52 20.15 1,802,400
Jun 12, 2023 20.62 20.94 20.39 20.50 20.13 2,339,700
Jun 9, 2023 20.85 20.88 20.68 20.83 20.45 1,082,100
Jun 8, 2023 21.00 21.06 20.78 20.86 20.48 1,734,200
Jun 7, 2023 20.47 21.07 20.32 21.04 20.66 2,168,000
Jun 6, 2023 20.22 20.63 20.16 20.43 20.06 2,347,400
Jun 5, 2023 20.36 20.54 20.08 20.29 19.92 2,260,700
Jun 2, 2023 19.86 20.43 19.73 20.42 20.05 3,400,600
Jun 1, 2023 1457:1000 Stock Splits
Jun 1, 2023 20.46 20.64 19.40 19.68 19.32 5,794,900
May 31, 2023 19.87 20.14 19.64 20.03 19.66 3,921,516
May 30, 2023 20.10 20.16 19.91 19.91 19.55 2,296,232
May 26, 2023 20.12 20.46 20.07 20.10 19.74 1,993,322
May 25, 2023 19.92 20.30 19.88 20.16 19.80 1,813,091
May 24, 2023 20.35 20.35 19.98 20.08 19.72 2,198,322
May 23, 2023 20.40 20.69 20.35 20.36 19.99 1,668,119
May 22, 2023 20.12 20.51 20.12 20.49 20.12 1,734,413
May 19, 2023 20.07 20.23 19.97 20.12 19.76 1,547,771
May 18, 2023 19.82 20.03 19.78 19.90 19.54 2,801,083
May 17, 2023 19.96 20.08 19.78 19.91 19.55 1,980,063
May 16, 2023 20.05 20.08 19.85 19.86 19.50 1,727,419
May 15, 2023 20.08 20.19 19.90 20.11 19.74 1,747,672
May 12, 2023 20.11 20.21 19.90 20.03 19.66 933,937
May 11, 2023 19.96 20.05 19.84 20.04 19.68 1,037,821
May 10, 2023 20.16 20.19 19.90 20.13 19.77 1,094,644
May 9, 2023 19.84 20.03 19.63 19.95 19.59 1,424,509
May 8, 2023 20.25 20.30 19.77 19.84 19.48 2,143,247
May 5, 2023 19.66 20.14 19.66 20.12 19.76 3,006,811
May 4, 2023 19.45 19.68 18.75 19.49 19.14 2,895,496
May 3, 2023 19.74 19.97 19.62 19.66 19.30 1,679,338
May 2, 2023 20.01 20.08 19.54 19.68 19.33 1,330,095
May 1, 2023 20.05 20.36 20.03 20.16 19.79 1,122,181
Apr 28, 2023 20.01 20.18 19.95 20.05 19.69 1,504,498
Apr 27, 2023 19.62 19.97 19.60 19.96 19.60 840,980
Apr 26, 2023 19.86 19.98 19.55 19.65 19.29 1,102,658
Apr 25, 2023 20.26 20.31 20.01 20.01 19.65 1,030,973
Apr 24, 2023 20.40 20.54 20.36 20.37 20.00 735,494
Apr 21, 2023 20.57 20.60 20.28 20.46 20.09 834,570
Apr 20, 2023 20.43 20.55 20.32 20.47 20.10 858,173

Related Tickers

VMI Valmont Industries, Inc.
213.15
+1.64%
 
TRC Tejon Ranch Co.
16.32
+4.02%
 
GFF Griffon Corporation
65.96
+1.17%
 
BBU Brookfield Business Partners L.P.
19.52
+0.93%
 
CODI Compass Diversified
22.77
+1.95%
 
MATW Matthews International Corporation
26.43
+2.76%
 
CEEIF Ceres Inc.
0.0025
0.00%
 
KYOCY Kyocera Corporation
12.23
-0.73%
 
SPLP Steel Partners Holdings L.P.
37.44
0.00%
 
NNBR NN, Inc.
3.8500
-1.28%