MDU Resources Group Inc (MDU)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 3.96825396825 | 25.2 | 26.53 | 25.1943 | 920089 | 25.66139919 | CS |
| 4 | 1.02 | 4.05083399523 | 25.18 | 26.53 | 24.43 | 1272765 | 25.18135523 | CS |
| 12 | 1.545 | 6.26647738795 | 24.655 | 26.53 | 24.04 | 1161650 | 25.12009383 | CS |
| 26 | 7.23 | 38.1128096995 | 18.97 | 26.53 | 18.7923 | 1238803 | 23.56100676 | CS |
| 52 | 4.7 | 21.8604651163 | 21.5 | 26.53 | 18.04 | 1317569 | 21.67154794 | CS |
| 156 | -4.83 | -15.5655816951 | 31.03 | 33.34 | 18.04 | 1217063 | 25.62817173 | CS |
| 260 | 0.02 | 0.0763941940413 | 26.18 | 35.02 | 15 | 1194461 | 25.95981055 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 26.2 | 0.28 | 1.08 | 25.96 | 26.37 | 25.94 | 1127055 |
| 1721256000 | 25.92 | -0.26 | -0.99 | 26.13 | 26.53 | 25.91 | 955085 |
| 1721169600 | 26.18 | 0.69 | 2.71 | 25.6 | 26.23 | 25.535 | 997929 |
| 1721083200 | 25.49 | 0.19 | 0.75 | 25.42 | 25.78 | 25.25 | 920239 |
| 1720824000 | 25.3 | -0.02 | -0.08 | 25.48 | 25.6 | 25.29 | 605635 |
| 1720737600 | 25.32 | 0.42 | 1.69 | 25.2 | 25.395 | 25.13 | 1142531 |
| 1720651200 | 24.9 | 0.37 | 1.51 | 24.61 | 24.92 | 24.5621 | 643217 |
| 1720564800 | 24.53 | -0.05 | -0.20 | 24.49 | 24.64 | 24.43 | 715865 |
| 1720478400 | 24.58 | 0.02 | 0.08 | 24.72 | 24.825 | 24.535 | 778147 |
| 1720219200 | 24.56 | -0.39 | -1.56 | 24.85 | 25 | 24.53 | 1294062 |
| 1720040640 | 24.95 | 0.16 | 0.65 | 24.79 | 25.075 | 24.78 | 490627 |
| 1719960000 | 24.79 | 0.2 | 0.81 | 24.57 | 24.855 | 24.55 | 1202910 |
| 1719873600 | 24.59 | -0.43 | -1.72 | 25.22 | 25.2811 | 24.55 | 964028 |
| 1719614400 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1719528000 | 25.02 | -0.12 | -0.48 | 25.18 | 25.295 | 24.93 | 2364534 |
| 1719441600 | 25.14 | -0.23 | -0.91 | 25.2 | 25.35 | 25.01 | 881360 |
| 1719355200 | 25.37 | -0.28 | -1.09 | 25.6 | 25.64 | 25.305 | 1194506 |
| 1719268800 | 25.65 | 0.38 | 1.50 | 25.34 | 25.755 | 25.22 | 1765536 |
| 1719009600 | 25.27 | 0.07 | 0.28 | 25.23 | 25.35 | 24.88 | 3944815 |
| 1718923200 | 25.2 | 0.02 | 0.08 | 25.18 | 25.335 | 25.1 | 1526845 |
| 1718750400 | 25.18 | 0.4 | 1.61 | 24.72 | 25.215 | 24.72 | 1286528 |
| 1718664000 | 24.78 | 0.3 | 1.23 | 24.42 | 24.82 | 24.35 | 1133224 |
| 1718404800 | 24.48 | -0.28 | -1.13 | 24.53 | 24.53 | 24.1 | 1055682 |
| 1718318400 | 24.76 | -0.26 | -1.04 | 24.81 | 24.9 | 24.625 | 661111 |
| 1718232000 | 25.02 | 0.23 | 0.93 | 25.12 | 25.38 | 24.92 | 938930 |
| 1718145600 | 24.79 | -0.03 | -0.12 | 24.62 | 24.87 | 24.44 | 914737 |
| 1718059200 | 24.82 | 0.35 | 1.43 | 24.44 | 24.95 | 24.35 | 1414381 |
| 1717800000 | 24.47 | 0.08 | 0.33 | 24.29 | 24.535 | 24.22 | 655521 |
| 1717713600 | 24.39 | -0.07 | -0.29 | 24.45 | 24.51 | 24.325 | 846920 |
| 1717627200 | 24.46 | 0.22 | 0.91 | 24.23 | 24.515 | 24.04 | 881773 |
| 1717540800 | 24.24 | -0.72 | -2.88 | 24.75 | 24.89 | 24.1 | 1311810 |
| 1717454400 | 24.96 | -0.28 | -1.11 | 25.25 | 25.35 | 24.93 | 1114096 |
| 1717195200 | 25.24 | 0.01 | 0.04 | 25.33 | 25.405 | 25.05 | 1860881 |
| 1717108800 | 25.23 | 0.45 | 1.82 | 24.89 | 25.28 | 24.76 | 1102065 |
| 1717022400 | 24.78 | -0.45 | -1.78 | 24.97 | 25.055 | 24.695 | 1126250 |
| 1716936000 | 25.23 | 0.01 | 0.04 | 25.27 | 25.6 | 25.18 | 1010658 |
| 1716590400 | 25.22 | 0.03 | 0.12 | 25.26 | 25.29 | 25.07 | 1356356 |
| 1716504000 | 25.19 | -0.17 | -0.67 | 25.34 | 25.4 | 25.105 | 958921 |
| 1716417600 | 25.36 | -0.44 | -1.71 | 25.63 | 25.67 | 25.32 | 1014489 |
| 1716331200 | 25.8 | -0.07 | -0.27 | 25.82 | 25.99 | 25.73 | 1238530 |
| 1716244800 | 25.87 | 0.39 | 1.53 | 25.76 | 25.87 | 25.57 | 1770031 |
| 1715985600 | 25.48 | 0.38 | 1.51 | 25.1 | 25.52 | 25.08 | 1134910 |
| 1715899200 | 25.1 | -0.18 | -0.71 | 25.25 | 25.3 | 24.93 | 1586173 |
| 1715812800 | 25.28 | 0.22 | 0.88 | 25.28 | 25.32 | 25.03 | 690992 |
| 1715726400 | 25.06 | -0.22 | -0.87 | 25.42 | 25.44 | 24.835 | 1020641 |
| 1715640000 | 25.28 | -0.24 | -0.94 | 25.58 | 25.715 | 25.28 | 697810 |
| 1715380800 | 25.52 | -0.03 | -0.12 | 25.69 | 25.69 | 25.415 | 608753 |
| 1715294400 | 25.55 | 0.14 | 0.55 | 25.57 | 25.64 | 25.431 | 1206389 |
| 1715208000 | 25.41 | 0.01 | 0.04 | 25.32 | 25.51 | 25.305 | 817423 |
| 1715121600 | 25.4 | -0.03 | -0.12 | 25.57 | 25.595 | 25.3965 | 1570997 |
| 1715035200 | 25.43 | 0.37 | 1.48 | 25.25 | 25.529 | 25.11 | 1322345 |
| 1714776000 | 25.06 | -0.02 | -0.08 | 25.2 | 25.305 | 24.905 | 1226186 |
| 1714689600 | 25.08 | 0.22 | 0.88 | 25.32 | 25.34 | 24.775 | 1564686 |
| 1714603200 | 24.86 | 0.16 | 0.65 | 24.71 | 25.185 | 24.59 | 1072798 |
| 1714516800 | 24.7 | -0.3 | -1.20 | 24.85 | 24.9701 | 24.6 | 861556 |
| 1714430400 | 25 | 0.33 | 1.34 | 24.75 | 25.055 | 24.735 | 1481710 |
| 1714171200 | 24.67 | -0.13 | -0.52 | 24.76 | 24.93 | 24.66 | 809867 |
| 1714084800 | 24.8 | 0.11 | 0.45 | 24.67 | 24.81 | 24.415 | 759143 |
| 1713998400 | 24.69 | 0.19 | 0.78 | 24.45 | 24.72 | 24.34 | 815182 |
| 1713912000 | 24.5 | 0.33 | 1.37 | 24.22 | 24.62 | 24.18 | 925550 |
| 1713825600 | 24.17 | 0.16 | 0.67 | 24.15 | 24.35 | 24.005 | 976080 |
| 1713566400 | 24.01 | 0.41 | 1.74 | 23.63 | 24.06 | 23.63 | 1106568 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
