MDU | MDU Res Group | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

MDU Res Group (MDU)

NYSE

$18.61-$0.005 (-0.03%)

Price as of Oct 02, 2026 7:43 PM EDT

$3.9B
Market Cap
8.00%
1-Year Change
Utilities - Regulated Gas
Industry

1 Month
-5.36%

Low Price$18.39

High Price$19.69
3 Months
-9.47%

Low Price$18.39

High Price$21.16
1 Year
+8.00%

Low Price$17.23

High Price$22.48

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	18.59	18.74	18.55	18.61	+0.76%	1,498,417
10/01/2026	18.53	18.62	18.24	18.47	-0.38%	2,003,114
09/30/2026	18.78	18.83	18.47	18.54	-0.75%	2,463,806
09/29/2026	18.45	18.71	18.33	18.68	+0.81%	2,487,446
09/28/2026	18.82	18.82	18.27	18.53	-1.23%	2,459,389
09/25/2026	18.45	18.87	18.45	18.76	+0.64%	1,827,486
09/24/2026	18.45	18.69	18.33	18.64	+1.36%	2,706,059
09/23/2026	18.46	18.51	18.25	18.39	-0.92%	1,528,069
09/22/2026	18.63	18.73	18.48	18.56	0.00%	1,724,318
09/21/2026	18.57	18.78	18.53	18.56	0.00%	1,315,253
09/18/2026	18.63	18.73	18.52	18.56	-0.85%	5,721,289
09/17/2026	18.76	18.87	18.59	18.72	+0.38%	1,778,085
09/16/2026	18.98	18.98	18.55	18.65	+0.32%	1,577,388
09/15/2026	19.04	19.04	18.47	18.59	-0.69%	2,160,003
09/14/2026	19.12	19.22	18.68	18.72	-2.50%	2,461,974
09/11/2026	19.39	19.42	19.09	19.20	-0.21%	1,518,889
09/10/2026	19.50	19.56	19.16	19.24	-1.05%	1,314,908
09/10/2026	$0.15 Dividend
09/09/2026	19.89	19.96	19.41	19.45	-1.26%	1,362,547
09/08/2026	19.45	19.83	19.45	19.69	+1.38%	2,066,384
09/04/2026	19.48	19.66	19.41	19.43	-0.81%	1,883,404
09/03/2026	19.68	19.77	19.51	19.58	-0.40%	3,190,645
09/02/2026	19.80	19.83	19.56	19.66	-0.70%	1,334,336
09/01/2026	19.83	19.95	19.65	19.80	+0.15%	1,356,639
08/31/2026	19.57	19.87	19.44	19.77	+0.66%	1,910,802
08/28/2026	20.10	20.22	19.54	19.64	-1.93%	1,181,189
08/27/2026	19.96	20.13	19.83	20.03	-0.54%	1,328,762
08/26/2026	19.90	20.15	19.90	20.14	+1.55%	1,310,133
08/25/2026	19.84	19.94	19.66	19.83	+0.10%	992,161
08/24/2026	19.83	19.93	19.76	19.81	+0.05%	1,142,275
08/21/2026	20.34	20.34	19.73	19.80	-1.77%	1,529,167
08/20/2026	20.32	20.55	20.12	20.16	-0.93%	1,023,422
08/19/2026	20.42	20.52	20.23	20.35	+0.29%	1,348,312
08/18/2026	20.61	20.62	20.28	20.29	-0.63%	1,788,248
08/17/2026	20.44	20.51	20.34	20.42	-0.39%	962,933
08/14/2026	20.43	20.56	20.16	20.50	+1.77%	952,896
08/13/2026	20.44	20.56	20.12	20.14	-1.12%	1,007,823
08/12/2026	20.59	20.65	20.29	20.37	+0.10%	1,414,498
08/11/2026	20.27	20.52	20.16	20.35	+0.44%	1,295,934
08/10/2026	20.44	20.44	20.15	20.26	-0.68%	1,486,871
08/07/2026	19.36	20.57	19.36	20.40	-1.01%	1,730,306
08/06/2026	20.01	20.85	19.70	20.61	+3.70%	4,562,242
08/06/2026	$0.10 Earnings
08/05/2026	19.96	20.02	19.70	19.87	-0.30%	1,736,891
08/04/2026	19.88	20.08	19.60	19.93	-0.15%	1,398,053
08/03/2026	19.41	19.98	19.41	19.96	+0.80%	2,099,841
07/31/2026	20.02	20.02	19.65	19.80	-0.10%	1,568,415
07/30/2026	19.88	19.96	19.70	19.82	-0.20%	1,073,493
07/29/2026	20.58	20.62	19.72	19.86	-3.05%	1,543,422
07/28/2026	20.78	20.94	20.46	20.49	-1.20%	1,148,982
07/27/2026	20.95	21.10	20.72	20.74	-1.69%	828,131
07/24/2026	21.07	21.22	20.89	21.09	+0.47%	917,382
07/23/2026	20.74	21.11	20.71	20.99	+0.19%	1,124,533
07/22/2026	21.00	21.09	20.79	20.95	+0.52%	1,202,221
07/21/2026	20.64	20.88	20.55	20.84	+0.62%	1,229,904
07/20/2026	20.95	21.11	20.66	20.72	-1.28%	1,134,613
07/17/2026	21.30	21.40	20.90	20.98	+0.05%	1,062,457
07/16/2026	20.92	21.26	20.85	20.97	+0.19%	1,647,293
07/15/2026	21.00	21.15	20.84	20.93	-0.71%	1,469,744
07/14/2026	21.33	21.45	21.05	21.08	-0.38%	1,636,223
07/13/2026	21.13	21.32	20.99	21.16	+1.62%	1,167,640
07/10/2026	20.59	21.04	20.59	20.82	+0.96%	965,423
07/09/2026	20.40	20.76	20.24	20.63	-0.24%	1,284,060
07/08/2026	20.63	20.81	20.46	20.68	+0.43%	1,335,040
07/07/2026	20.43	20.84	20.36	20.59	+1.82%	1,913,314
07/06/2026	20.50	20.73	20.09	20.22	-1.64%	1,707,999
07/02/2026	20.76	20.76	20.42	20.56	0.00%	1,626,595
07/01/2026	21.00	21.08	20.55	20.56	-2.36%	1,693,127
06/30/2026	21.19	21.29	21.03	21.05	-1.12%	1,825,302
06/29/2026	21.77	21.77	21.19	21.29	-1.97%	1,854,550
06/26/2026	21.60	21.75	21.37	21.72	+0.83%	2,934,704
06/25/2026	21.65	21.70	21.46	21.54	+0.18%	1,476,576
06/24/2026	21.20	21.61	21.20	21.50	+0.32%	2,061,266
06/23/2026	21.03	21.52	20.98	21.43	+1.84%	1,820,469
06/22/2026	20.95	21.33	20.91	21.04	-0.42%	1,628,581
06/18/2026	20.77	21.18	20.77	21.13	+1.91%	3,151,679
06/17/2026	20.75	21.03	20.61	20.74	-0.62%	1,139,734
06/16/2026	21.00	21.16	20.78	20.86	-0.14%	1,709,312
06/15/2026	20.84	21.06	20.84	20.89	-0.28%	1,232,118
06/12/2026	20.79	21.14	20.69	20.95	+0.96%	996,297
06/11/2026	21.00	21.21	20.72	20.76	-0.43%	1,049,710
06/11/2026	$0.14 Dividend
06/10/2026	20.91	21.17	20.81	20.84	+0.81%	1,193,442
06/09/2026	20.89	20.95	20.54	20.68	-0.57%	1,582,576
06/08/2026	21.05	21.09	20.76	20.80	-1.26%	1,267,991
06/05/2026	20.70	21.17	20.70	21.06	+0.99%	1,207,521
06/04/2026	20.57	20.88	20.41	20.85	+1.88%	1,285,913
06/03/2026	20.52	20.88	20.46	20.47	-0.34%	1,348,714
06/02/2026	20.54	20.76	20.49	20.54	+0.53%	1,587,923
06/01/2026	20.59	20.79	20.35	20.43	-1.71%	2,187,253
05/29/2026	21.22	21.27	20.64	20.79	-2.14%	3,200,686
05/28/2026	21.50	21.56	21.07	21.24	-1.69%	1,431,339
05/27/2026	21.81	21.86	21.51	21.60	-1.62%	1,783,959
05/26/2026	21.99	22.06	21.81	21.96	+0.50%	1,593,737
05/22/2026	21.60	21.93	21.52	21.85	+1.51%	2,024,833
05/21/2026	21.76	21.86	21.23	21.52	-0.77%	6,784,883
05/20/2026	22.16	22.19	21.69	21.69	-1.30%	1,933,594
05/19/2026	22.07	22.22	21.94	21.98	-0.85%	1,238,478
05/18/2026	22.01	22.26	21.94	22.17	+1.54%	1,435,832
05/15/2026	22.30	22.30	21.82	21.83	-1.91%	1,433,982