MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MDU — MDU Resources Group, Inc.
NYSEMDU Resources Group, Inc.
$18.95
+0.26(+1.39%)
- O
- 18.83
- H
- 18.95
- L
- 18.70
- V
- 1.48M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$18.95
Period Return+11.08%
Period High$22.98
Period Low$15.76
Avg Daily Volume1.87M
Total Trading Days365
MDU — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $18.83 | $18.95 | $18.70 | $18.95 | +$0.26 | +1.39% | 1,483,658 | $18.88 | $18.70 $18.95 |
| Oct 5, 2026 | $18.61 | $18.75 | $18.40 | $18.69 | +$0.08 | +0.43% | 2,230,183 | $18.66 | $18.40 $18.75 |
| Oct 2, 2026 | $18.59 | $18.74 | $18.55 | $18.61 | +$0.14 | +0.76% | 1,498,418 | $18.63 | $18.55 $18.74 |
| Oct 1, 2026 | $18.53 | $18.62 | $18.24 | $18.47 | $-0.07 | -0.38% | 2,003,114 | $18.48 | $18.24 $18.62 |
| Sep 30, 2026 | $18.78 | $18.83 | $18.47 | $18.54 | $-0.14 | -0.75% | 2,463,807 | $18.57 | $18.47 $18.83 |
| Sep 29, 2026 | $18.45 | $18.71 | $18.33 | $18.68 | +$0.15 | +0.81% | 2,487,446 | $18.60 | $18.33 $18.71 |
| Sep 28, 2026 | $18.82 | $18.82 | $18.27 | $18.53 | $-0.23 | -1.23% | 2,459,389 | $18.46 | $18.27 $18.82 |
| Sep 25, 2026 | $18.45 | $18.87 | $18.45 | $18.76 | +$0.12 | +0.64% | 1,827,486 | $18.71 | $18.45 $18.87 |
| Sep 24, 2026 | $18.45 | $18.69 | $18.33 | $18.64 | +$0.25 | +1.36% | 2,706,060 | $18.57 | $18.33 $18.69 |
| Sep 23, 2026 | $18.46 | $18.51 | $18.25 | $18.39 | $-0.17 | -0.92% | 1,528,069 | $18.38 | $18.25 $18.51 |
| Sep 22, 2026 | $18.63 | $18.73 | $18.48 | $18.56 | +$0.00 | +0.00% | 1,724,319 | $18.63 | $18.48 $18.73 |
| Sep 21, 2026 | $18.57 | $18.78 | $18.53 | $18.56 | +$0.00 | +0.00% | 1,315,253 | $18.63 | $18.53 $18.78 |
| Sep 18, 2026 | $18.63 | $18.73 | $18.52 | $18.56 | $-0.16 | -0.85% | 5,721,878 | $18.57 | $18.52 $18.73 |
| Sep 17, 2026 | $18.76 | $18.87 | $18.59 | $18.72 | +$0.07 | +0.38% | 1,778,086 | $18.73 | $18.59 $18.87 |
| Sep 16, 2026 | $18.98 | $18.98 | $18.55 | $18.65 | +$0.06 | +0.32% | 1,577,388 | $18.70 | $18.55 $18.98 |
| Sep 15, 2026 | $19.04 | $19.04 | $18.47 | $18.59 | $-0.13 | -0.69% | 1,903,325 | $18.59 | $18.47 $19.04 |
| Sep 14, 2026 | $19.12 | $19.22 | $18.68 | $18.72 | $-0.48 | -2.50% | 2,265,616 | $18.80 | $18.68 $19.22 |
| Sep 11, 2026 | $19.39 | $19.42 | $19.09 | $19.20 | $-0.04 | -0.21% | 1,518,889 | $19.21 | $19.09 $19.42 |
| Sep 10, 2026 | $19.50 | $19.56 | $19.16 | $19.24 | $-0.35 | -1.79% | 1,314,908 | $19.24 | $19.16 $19.56 |
| Sep 9, 2026 | $20.04 | $20.11 | $19.55 | $19.59 | $-0.25 | -1.26% | 1,362,547 | $19.66 | $19.55 $20.11 |
| Sep 8, 2026 | $19.59 | $19.98 | $19.59 | $19.84 | +$0.27 | +1.38% | 2,066,387 | $19.88 | $19.59 $19.98 |
| Sep 4, 2026 | $19.63 | $19.81 | $19.55 | $19.57 | $-0.16 | -0.81% | 1,883,404 | $19.62 | $19.55 $19.81 |
| Sep 3, 2026 | $19.83 | $19.92 | $19.66 | $19.73 | $-0.08 | -0.40% | 3,190,646 | $19.76 | $19.66 $19.92 |
| Sep 2, 2026 | $19.95 | $19.98 | $19.71 | $19.81 | $-0.14 | -0.70% | 1,334,332 | $19.81 | $19.71 $19.98 |
| Sep 1, 2026 | $19.98 | $20.10 | $19.80 | $19.95 | +$0.03 | +0.15% | 1,356,640 | $19.92 | $19.80 $20.10 |
| Aug 31, 2026 | $19.72 | $20.02 | $19.58 | $19.92 | +$0.13 | +0.66% | 1,910,803 | $19.93 | $19.58 $20.02 |
| Aug 28, 2026 | $20.25 | $20.37 | $19.69 | $19.79 | $-0.39 | -1.93% | 1,181,190 | $19.85 | $19.69 $20.37 |
| Aug 27, 2026 | $20.11 | $20.28 | $19.98 | $20.18 | $-0.11 | -0.54% | 1,328,762 | $20.10 | $19.98 $20.28 |
| Aug 26, 2026 | $20.05 | $20.30 | $20.05 | $20.29 | +$0.31 | +1.55% | 1,310,134 | $20.23 | $20.05 $20.30 |
| Aug 25, 2026 | $19.99 | $20.09 | $19.81 | $19.98 | +$0.02 | +0.10% | 992,162 | $20.00 | $19.81 $20.09 |