MDU Resources Group Inc (MDU)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.35 | -6.70640834575 | 20.13 | 20.24 | 18.78 | 1518525 | 19.55382537 | CS |
| 4 | 0.68 | 3.75690607735 | 18.1 | 20.3929 | 17.83 | 2009570 | 19.23987648 | CS |
| 12 | -8.44 | -31.0066127847 | 27.22 | 30.52 | 14.915 | 2957545 | 23.71337285 | CS |
| 26 | -5.66 | -23.1587561375 | 24.44 | 30.52 | 14.915 | 1955475 | 24.21969463 | CS |
| 52 | -0.55 | -2.8453181583 | 19.33 | 30.52 | 14.915 | 1589277 | 23.57458928 | CS |
| 156 | -10.03 | -34.8143005901 | 28.81 | 32.53 | 14.915 | 1393501 | 24.90343513 | CS |
| 260 | -10.22 | -35.2413793103 | 29 | 35.02 | 14.915 | 1289565 | 25.5825775 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733874000 | 18.98 | -0.11 | -0.58 | 18.99 | 19.18 | 18.92 | 1361797 |
| 1733787600 | 19.09 | -0.38 | -1.95 | 19.51 | 19.65 | 19.031 | 1502787 |
| 1733528400 | 19.47 | 0 | 0.00 | 19.56 | 19.56 | 19.25 | 1331668 |
| 1733442000 | 19.47 | -0.3 | -1.52 | 19.68 | 19.8388 | 19.4 | 1345543 |
| 1733355600 | 19.77 | -0.09 | -0.45 | 19.79 | 19.94 | 19.59 | 1371235 |
| 1733269200 | 19.86 | -0.27 | -1.34 | 20.13 | 20.24 | 19.79 | 2041393 |
| 1733182800 | 20.13 | 0.09 | 0.45 | 20.05 | 20.17 | 19.755 | 2655179 |
| 1732917840 | 20.04 | -0.01 | -0.05 | 20.18 | 20.2772 | 20.04 | 1292194 |
| 1732750800 | 20.05 | -0.11 | -0.55 | 20.22 | 20.315 | 19.99 | 1992908 |
| 1732664400 | 20.16 | 0.03 | 0.15 | 20.11 | 20.31 | 19.98 | 2206205 |
| 1732578000 | 20.13 | 0.19 | 0.95 | 20.08 | 20.3929 | 20.055 | 2897571 |
| 1732318800 | 19.94 | 0.66 | 3.42 | 19.38 | 19.975 | 19.38 | 2413133 |
| 1732232400 | 19.28 | 0.48 | 2.55 | 18.91 | 19.33 | 18.8 | 1695550 |
| 1732146000 | 18.8 | 0.06 | 0.32 | 18.83 | 18.95 | 18.665 | 2876969 |
| 1732059600 | 18.74 | 0.14 | 0.75 | 18.43 | 18.81 | 18.41 | 1525015 |
| 1731973200 | 18.6 | 0.26 | 1.42 | 18.34 | 18.7 | 18.3 | 1822866 |
| 1731714000 | 18.34 | 0.45 | 2.52 | 17.88 | 18.36 | 17.88 | 1728060 |
| 1731627600 | 17.89 | -0.37 | -2.03 | 18.28 | 18.38 | 17.83 | 2981099 |
| 1731541200 | 18.26 | 0.25 | 1.39 | 18.16 | 18.4 | 18.01 | 2194420 |
| 1731454800 | 18.01 | -0.15 | -0.83 | 18.1 | 18.24 | 17.96 | 2308032 |
| 1731368400 | 18.16 | 0.23 | 1.28 | 18.04 | 18.27 | 18.01 | 1658775 |
| 1731109200 | 17.93 | 0.42 | 2.40 | 17.67 | 18.17 | 17.52 | 2768030 |
| 1731022800 | 17.51 | 0.56 | 3.30 | 17.05 | 17.8 | 17.01 | 3883590 |
| 1730936400 | 16.95 | 0.49 | 2.98 | 16.96 | 17.29 | 16.82 | 5086622 |
| 1730850000 | 16.46 | 1.03 | 6.68 | 15.54 | 16.51 | 15.5 | 6867668 |
| 1730763600 | 15.43 | 0.33 | 2.19 | 15.29 | 15.688 | 15.135 | 6734696 |
| 1730500800 | 15.1 | -13.75 | -47.66 | 15.72 | 16.17 | 14.915 | 8607302 |
| 1730414400 | 28.85 | -0.06 | -0.21 | 28.91 | 29.1812 | 28.71 | 1845836 |
| 1730328000 | 28.91 | -0.28 | -0.96 | 29 | 29.58 | 28.85 | 1981626 |
| 1730241600 | 29.19 | -0.43 | -1.45 | 29.28 | 29.365 | 28.88 | 1480688 |
| 1730155200 | 29.62 | 0.84 | 2.92 | 28.85 | 29.76 | 28.85 | 1909522 |
| 1729896000 | 28.78 | 0.01 | 0.03 | 29.01 | 29.15 | 28.57 | 1412908 |
| 1729809600 | 28.77 | -0.1 | -0.35 | 28.87 | 29.18 | 28.67 | 1971837 |
| 1729723200 | 28.87 | 0.02 | 0.07 | 28.78 | 29.145 | 28.51 | 1565093 |
| 1729636800 | 28.85 | -0.39 | -1.33 | 29.15 | 29.18 | 28.7 | 2301394 |
| 1729550400 | 29.24 | -1.04 | -3.43 | 29.56 | 30.07 | 29.22 | 2951665 |
| 1729291200 | 30.28 | 1.16 | 3.98 | 29.22 | 30.52 | 28.96 | 4387126 |
| 1729204800 | 29.12 | -0.71 | -2.38 | 29.77 | 30.11 | 29.05 | 2669394 |
| 1729118400 | 29.83 | 0.84 | 2.90 | 29.03 | 29.89 | 29.03 | 2693215 |
| 1729032000 | 28.99 | 0.13 | 0.45 | 28.98 | 29.535 | 28.86 | 2773747 |
| 1728945600 | 28.86 | 0.28 | 0.98 | 28.61 | 28.92 | 28.555 | 2828328 |
| 1728686400 | 28.58 | 1.19 | 4.34 | 27.63 | 28.6 | 27.59 | 2859963 |
| 1728600000 | 27.39 | -0.75 | -2.67 | 28.11 | 28.19 | 27.32 | 36242417 |
| 1728513600 | 28.14 | 0.03 | 0.11 | 28.11 | 28.59 | 28.08 | 2782179 |
| 1728427200 | 28.11 | 0.67 | 2.44 | 28.21 | 28.71 | 28.11 | 5043735 |
| 1728340800 | 27.44 | 0.19 | 0.70 | 27.1 | 27.55 | 27.08 | 1190991 |
| 1728081600 | 27.25 | 0.34 | 1.26 | 27.12 | 27.32 | 26.96 | 956557 |
| 1727995200 | 26.91 | -0.29 | -1.07 | 27.17 | 27.22 | 26.76 | 965157 |
| 1727908800 | 27.2 | 0.1 | 0.37 | 26.95 | 27.4 | 26.89 | 886403 |
| 1727822400 | 27.1 | -0.31 | -1.13 | 27.4 | 27.42 | 27.01 | 1142310 |
| 1727736000 | 27.41 | 0 | 0.00 | 27.43 | 27.65 | 27.205 | 2006087 |
| 1727476800 | 27.41 | 0 | 0.00 | 27.54 | 27.62 | 27.38 | 1432592 |
| 1727390400 | 27.41 | -0.2 | -0.72 | 27.7 | 27.84 | 27.26 | 1076709 |
| 1727304000 | 27.61 | 0.01 | 0.04 | 27.63 | 27.73 | 27.43 | 809981 |
| 1727217600 | 27.6 | -0.08 | -0.29 | 27.74 | 27.83 | 27.52 | 1181807 |
| 1727131200 | 27.68 | 0.4 | 1.47 | 27.4 | 27.92 | 27.31 | 1501120 |
| 1726872000 | 27.28 | 0.66 | 2.48 | 26.59 | 27.29 | 26.54 | 2296359 |
| 1726785600 | 26.62 | 0.46 | 1.76 | 26.53 | 26.79 | 26.3 | 1323838 |
| 1726699200 | 26.16 | -0.26 | -0.98 | 26.47 | 26.48 | 25.865 | 2208004 |
| 1726612800 | 26.42 | -0.86 | -3.15 | 27.22 | 27.38 | 26.295 | 2028055 |
| 1726526400 | 27.28 | -0.13 | -0.47 | 27.45 | 27.78 | 27.02 | 2054022 |
| 1726267200 | 27.41 | 1.83 | 7.15 | 25.94 | 27.75 | 25.86 | 2754569 |
| 1726180800 | 25.58 | 0.51 | 2.03 | 25.11 | 25.73 | 25.06 | 801057 |
| 1726094400 | 25.07 | 0.03 | 0.12 | 24.98 | 25.12 | 24.54 | 595459 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
