MDU Resources Group, Inc. Common Stock (Holding Company) (MDU)

17.82Last Price

-0.09 (-0.50%)Change

MDU Resources Group, Inc. is a diversified company that operates primarily in the natural resources and energy sectors, providing a range of services and products

Its activities are broadly divided into segments, including construction materials, utility services, and renewable energy. The company is involved in the production and distribution of electricity and natural gas, as well as the mining and processing of construction aggregates, making it an important player in infrastructure development. Additionally, MDU Resources focuses on sustainable practices by investing in renewable energy initiatives, contributing to a cleaner energy future while supporting the growing demand for energy-efficient solutions.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	17.89	18.00	17.75	17.82	1,407,606	17.82
1/30/2025	17.75	17.97	17.71	17.91	1,111,679	17.91
1/29/2025	17.74	17.94	17.45	17.51	1,158,105	17.51
1/28/2025	17.75	17.81	17.53	17.73	1,291,226	17.73
1/27/2025	17.94	18.07	17.43	17.71	1,559,907	17.71
1/24/2025	18.17	18.23	17.94	18.10	2,333,014	18.10
1/23/2025	18.18	18.23	18.05	18.08	1,609,230	18.08
1/22/2025	18.71	18.77	18.11	18.18	1,507,771	18.18
1/21/2025	18.66	18.91	18.48	18.61	2,360,234	18.61
1/17/2025	18.73	18.90	18.21	18.41	10,281,867	18.41
1/16/2025	18.21	18.55	18.15	18.45	2,955,015	18.45
1/15/2025	18.28	18.43	17.99	18.03	2,502,391	18.03
1/14/2025	18.04	18.18	17.89	18.14	1,521,529	18.14
1/13/2025	17.60	17.77	17.40	17.75	1,096,942	17.75
1/10/2025	17.70	17.80	17.57	17.73	1,167,576	17.73
1/08/2025	17.80	18.07	17.68	18.05	1,299,569	18.05
1/07/2025	18.01	18.14	17.79	18.01	1,490,404	18.01
1/06/2025	18.16	18.25	17.85	17.93	3,737,511	17.93
1/03/2025	17.96	18.17	17.80	18.16	1,515,708	18.16
1/02/2025	18.12	18.22	17.74	17.94	1,421,672	17.94
12/31/2024	18.00	0.00	18.02	18.02	0	18.02
12/30/2024	18.04	18.09	17.84	18.00	1,266,732	18.00
12/27/2024	18.20	18.32	18.03	18.20	990,707	18.20
12/26/2024	18.08	18.37	18.05	18.33	735,759	18.33
12/24/2024	18.15	18.25	17.99	18.25	423,924	18.25
12/23/2024	18.10	18.10	17.84	18.03	1,456,923	18.03
12/20/2024	17.92	18.21	17.83	18.10	4,962,055	18.10
12/19/2024	17.72	18.16	17.68	17.96	1,608,155	17.96
12/18/2024	18.55	18.69	17.59	17.62	2,037,289	17.62
12/17/2024	18.70	18.79	18.47	18.55	1,884,013	18.55
12/16/2024	18.86	19.11	18.83	18.85	1,510,346	18.85
12/13/2024	18.76	18.95	18.74	18.85	1,226,534	18.85
12/12/2024	19.01	19.11	18.70	18.79	1,673,376	18.79
12/11/2024	19.09	19.19	18.93	19.05	2,433,601	18.92
12/10/2024	18.99	19.18	18.92	18.98	1,361,797	18.85
12/09/2024	19.51	19.65	19.03	19.09	1,502,787	18.96
12/06/2024	19.56	19.56	19.25	19.47	1,331,668	19.34
12/05/2024	19.68	19.84	19.40	19.47	1,345,013	19.34
12/04/2024	19.79	19.94	19.59	19.77	1,371,235	19.64
12/03/2024	20.13	20.24	19.79	19.86	2,041,393	19.72
12/02/2024	20.05	20.17	19.75	20.13	2,655,179	19.99
11/29/2024	20.18	20.28	20.04	20.04	1,292,194	19.90
11/27/2024	20.22	20.32	19.99	20.05	1,992,908	19.91
11/26/2024	20.11	20.31	19.98	20.16	2,206,206	20.02
11/25/2024	20.08	20.39	20.05	20.13	2,899,186	19.99
11/22/2024	19.38	19.98	19.38	19.94	2,413,203	19.80
11/21/2024	18.91	19.33	18.80	19.28	1,695,550	19.15
11/20/2024	18.83	18.95	18.66	18.80	2,876,969	18.67
11/19/2024	18.43	18.81	18.41	18.74	1,525,015	18.61
11/18/2024	18.34	18.70	18.30	18.60	1,822,866	18.47
11/15/2024	17.88	18.36	17.88	18.34	1,728,060	18.21
11/14/2024	18.28	18.38	17.83	17.89	2,981,099	17.77
11/13/2024	18.16	18.40	18.01	18.26	2,194,420	18.14
11/12/2024	18.10	18.24	17.96	18.01	2,308,032	17.89
11/11/2024	18.04	18.27	18.01	18.16	1,658,451	18.04
11/08/2024	17.67	18.17	17.52	17.93	2,768,031	17.81
11/07/2024	17.05	17.80	17.01	17.51	3,883,590	17.39
11/06/2024	16.96	17.29	16.82	16.95	5,129,294	16.83
11/05/2024	15.54	16.51	15.50	16.46	6,867,670	16.35
11/04/2024	15.29	15.69	15.13	15.43	6,734,699	15.32
11/01/2024	15.72	16.17	14.91	15.10	8,607,697	15.00