
MDU Resources Group Inc (MDU)
NYSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.47 | 2.84503631961 | 16.52 | 17.064 | 16.425 | 1183460 | 16.80817402 | CS |
4 | 0.87 | 5.39702233251 | 16.12 | 17.064 | 15.975 | 1618363 | 16.55336592 | CS |
12 | -0.05 | -0.293427230047 | 17.04 | 17.9 | 15.975 | 1450970 | 16.87370795 | CS |
26 | -1.67 | -8.94962486602 | 18.66 | 18.91 | 15.04 | 1613140 | 16.88822984 | CS |
52 | -8.97 | -34.5531587057 | 25.96 | 30.52 | 14.915 | 1877496 | 20.37412435 | CS |
156 | -9.97 | -36.9807121662 | 26.96 | 32.53 | 14.915 | 1434149 | 22.64403418 | CS |
260 | -4.87 | -22.2781335773 | 21.86 | 35.02 | 14.915 | 1318206 | 24.41752854 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1752792000 | 16.99 | 0.09 | 0.53 | 16.89 | 17.064 | 16.88 | 1449877 |
1752705600 | 16.9 | 0.24 | 1.44 | 16.649999 | 16.96 | 16.625 | 1279454 |
1752619200 | 16.66 | -0.17 | -1.01 | 16.86 | 16.96 | 16.629999 | 1291930 |
1752532800 | 16.83 | 0.27 | 1.63 | 16.64 | 16.855 | 16.544 | 1040245 |
1752273600 | 16.559999 | -0.04 | -0.24 | 16.52 | 16.64 | 16.425 | 855796 |
1752187200 | 16.6 | 0.06 | 0.36 | 16.46 | 16.704999 | 16.45 | 1154275 |
1752100800 | 16.54 | 0.16 | 0.98 | 16.41 | 16.575 | 16.325 | 1175712 |
1752014400 | 16.379999 | -0.14 | -0.85 | 16.41 | 16.469999 | 16.23 | 1381523 |
1751928000 | 16.52 | -0.29 | -1.73 | 16.8 | 16.895 | 16.44 | 1501591 |
1751576640 | 16.81 | 0.12 | 0.72 | 16.75 | 16.82 | 16.67 | 839183 |
1751496000 | 16.69 | -0.08 | -0.48 | 16.73 | 16.83 | 16.37 | 1690355 |
1751409600 | 16.77 | 0.1 | 0.60 | 16.62 | 16.93 | 16.559999 | 2520581 |
1751323200 | 16.67 | 0.11 | 0.66 | 16.559999 | 16.68 | 16.45 | 1836966 |
1751064000 | 16.559999 | 0.19 | 1.16 | 16.5 | 16.559999 | 16.274999 | 3619629 |
1750977600 | 16.37 | 0.24 | 1.49 | 16.17 | 16.399999 | 16.07 | 2374795 |
1750891200 | 16.129999 | -0.37 | -2.24 | 16.45 | 16.469999 | 16.094999 | 1505348 |
1750804800 | 16.5 | -0.01 | -0.06 | 16.54 | 16.665 | 16.469999 | 1743278 |
1750718400 | 16.51 | 0.52 | 3.25 | 16.059999 | 16.51 | 16.01 | 1238675 |
1750459200 | 15.99 | -0.15 | -0.93 | 16.12 | 16.219999 | 15.975 | 2249683 |
1750286400 | 16.14 | -0.04 | -0.25 | 16.17 | 16.305 | 16.094999 | 1050578 |
1750200000 | 16.18 | -0.01 | -0.06 | 16.09 | 16.3 | 15.98 | 1467485 |
1750113600 | 16.19 | -0.16 | -0.98 | 16.41 | 16.489999 | 16.11 | 1750796 |
1749854400 | 16.35 | -0.3 | -1.80 | 16.61 | 16.66 | 16.3 | 1183238 |
1749768000 | 16.649999 | -0.19 | -1.13 | 16.67 | 16.7205 | 16.55 | 913728 |
1749681600 | 16.84 | 0.08 | 0.48 | 16.83 | 16.92 | 16.719999 | 1160310 |
1749595200 | 16.76 | -0.08 | -0.48 | 16.84 | 16.92 | 16.7 | 1198249 |
1749508800 | 16.84 | 0.04 | 0.24 | 16.82 | 16.96 | 16.614999 | 1578103 |
1749249600 | 16.8 | 0.01 | 0.06 | 16.86 | 16.95 | 16.67 | 799260 |
1749163200 | 16.79 | -0.08 | -0.47 | 16.79 | 16.87 | 16.575 | 918714 |
1749076800 | 16.87 | -0.36 | -2.09 | 17.15 | 17.2 | 16.84 | 917513 |
1748990400 | 17.23 | 0.11 | 0.64 | 17.24 | 17.26 | 16.95 | 1571203 |
1748904000 | 17.12 | -0.07 | -0.41 | 17.17 | 17.28 | 16.95 | 1356364 |
1748644800 | 17.19 | 0.06 | 0.35 | 17.23 | 17.36 | 17.04 | 2348683 |
1748558400 | 17.13 | 0.44 | 2.64 | 16.67 | 17.14 | 16.52 | 1954702 |
1748472000 | 16.69 | -0.5 | -2.91 | 17.11 | 17.21 | 16.635 | 1183227 |
1748385600 | 17.19 | 0.13 | 0.76 | 17.15 | 17.22 | 17.03 | 918381 |
1748040000 | 17.06 | 0.17 | 1.01 | 16.91 | 17.065 | 16.83 | 890617 |
1747953600 | 16.89 | -0.24 | -1.40 | 17.06 | 17.06 | 16.77 | 1021024 |
1747867200 | 17.13 | -0.48 | -2.73 | 17.52 | 17.59 | 17.121 | 1033445 |
1747780800 | 17.61 | -0.15 | -0.84 | 17.75 | 17.77 | 17.58 | 1080273 |
1747694400 | 17.76 | 0.34 | 1.95 | 17.29 | 17.8 | 17.22 | 1698226 |
1747435200 | 17.42 | 0.18 | 1.04 | 17.22 | 17.425 | 17.165 | 1424445 |
1747348800 | 17.24 | 0.43 | 2.56 | 16.83 | 17.26 | 16.83 | 1593920 |
1747262400 | 16.81 | -0.2 | -1.18 | 16.88 | 17.01 | 16.5716 | 1571227 |
1747176000 | 17.01 | 0.3 | 1.80 | 16.75 | 17.02 | 16.71 | 1932905 |
1747089600 | 16.71 | -0.66 | -3.80 | 17.51 | 17.64 | 16.695 | 2702949 |
1746830400 | 17.37 | -0.13 | -0.74 | 17.49 | 17.49 | 17.23 | 1369450 |
1746744000 | 17.5 | -0.11 | -0.62 | 17.76 | 17.9 | 17.325 | 1970758 |
1746657600 | 17.61 | 0.07 | 0.40 | 17.54 | 17.7 | 17.46 | 2158145 |
1746571200 | 17.54 | 0.13 | 0.75 | 17.38 | 17.63 | 17.36 | 1730788 |
1746484800 | 17.41 | -0.11 | -0.63 | 17.4 | 17.505 | 17.33 | 1192048 |
1746225600 | 17.52 | 0.18 | 1.04 | 17.45 | 17.56 | 17.385 | 1153649 |
1746139200 | 17.34 | 0.2 | 1.17 | 17.01 | 17.465 | 17.01 | 1036717 |
1746052800 | 17.14 | -0.04 | -0.23 | 17.14 | 17.155 | 16.835 | 1146109 |
1745966400 | 17.18 | 0.2 | 1.18 | 16.93 | 17.225 | 16.89 | 1162792 |
1745880000 | 16.98 | 0.11 | 0.65 | 16.82 | 17 | 16.774999 | 1162370 |
1745620800 | 16.87 | -0.19 | -1.11 | 17.04 | 17.1 | 16.84 | 735519 |
1745534400 | 17.06 | 0.24 | 1.43 | 16.82 | 17.09 | 16.715 | 814492 |
1745448000 | 16.82 | 0.06 | 0.36 | 16.9 | 17.07 | 16.649999 | 1056955 |
1745361600 | 16.76 | 0.36 | 2.20 | 16.6 | 16.8 | 16.48 | 1017714 |
1745275200 | 16.399999 | -0.37 | -2.21 | 16.69 | 16.73 | 16.239999 | 920138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.