Skip to main content

Middlesex Water Company (NQ: MSEX )

67.22 -0.37 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.70 27.04 26.44 26.45 81,065 -0.25(-0.93%)
Mar 30, 2016 27.47 27.47 26.62 26.70 77,433 -0.77(-2.81%)
Mar 29, 2016 26.37 27.52 26.37 27.47 51,098 +1.01(+3.82%)
Mar 28, 2016 26.55 26.72 26.18 26.46 45,305 -0.09(-0.32%)
Mar 24, 2016 25.52 26.55 26.55 26.55 60,643 +0.94(+3.68%)
Mar 23, 2016 25.94 26.36 25.46 25.60 47,582 -0.30(-1.16%)
Mar 22, 2016 25.56 26.09 25.42 25.90 43,168 +0.25(+0.97%)
Mar 21, 2016 26.06 26.11 25.54 25.66 46,362 -0.57(-2.19%)
Mar 18, 2016 26.59 26.59 26.18 26.23 128,018 -0.13(-0.49%)
Mar 17, 2016 25.93 26.50 25.68 26.36 54,843 +0.33(+1.25%)
Mar 16, 2016 25.74 26.12 25.44 26.03 41,032 +0.28(+1.10%)
Mar 15, 2016 25.80 26.22 25.71 25.75 52,806 -0.16(-0.63%)
Mar 14, 2016 26.32 26.32 25.74 25.91 73,535 -0.45(-1.72%)
Mar 11, 2016 26.56 26.56 26.10 26.37 56,676 +0.10(+0.39%)
Mar 10, 2016 26.47 27.21 25.94 26.26 215,733 -0.16(-0.62%)
Mar 09, 2016 25.99 26.49 25.99 26.43 96,138 +0.46(+1.78%)
Mar 08, 2016 25.11 26.14 24.95 25.96 76,072 +0.75(+2.99%)
Mar 07, 2016 23.92 25.24 23.82 25.21 103,008 +1.24(+5.19%)
Mar 04, 2016 23.40 23.97 23.18 23.97 115,295 +0.39(+1.64%)
Mar 03, 2016 23.94 23.94 23.37 23.58 47,448 -0.19(-0.79%)
Mar 02, 2016 23.53 23.79 22.69 23.77 96,518 -0.15(-0.61%)
Mar 01, 2016 24.32 24.61 23.75 23.91 44,887 -0.11(-0.46%)
Feb 29, 2016 23.53 24.34 23.53 24.03 47,270 +0.44(+1.85%)
Feb 26, 2016 24.61 24.61 23.58 23.59 51,891 -1.09(-4.41%)
Feb 25, 2016 24.64 24.73 24.49 24.68 36,834 +0.20(+0.81%)
Feb 24, 2016 24.03 24.55 23.99 24.48 29,340 +0.34(+1.42%)
Feb 23, 2016 23.85 24.27 23.77 24.14 69,681 +0.31(+1.30%)
Feb 22, 2016 24.04 24.04 23.78 23.83 54,525 -0.19(-0.79%)
Feb 19, 2016 24.25 24.53 23.91 24.02 42,874 -0.23(-0.95%)
Feb 18, 2016 23.85 24.41 23.81 24.25 43,197 +0.23(+0.96%)
Feb 17, 2016 24.18 24.24 23.84 24.02 46,695 -0.26(-1.06%)
Feb 16, 2016 24.58 24.63 23.91 24.28 61,636 -0.05(-0.21%)
Feb 12, 2016 24.64 24.33 24.33 24.33 42,683 -0.04(-0.18%)
Feb 11, 2016 24.14 24.60 24.14 24.37 51,744 +0.04(+0.18%)
Feb 10, 2016 24.53 24.79 24.21 24.33 40,367 +0.01(+0.03%)
Feb 09, 2016 24.27 24.63 24.14 24.32 49,665 -0.15(-0.63%)
Feb 08, 2016 23.54 24.51 23.25 24.47 58,015 +0.99(+4.21%)
Feb 05, 2016 24.08 24.08 23.26 23.48 75,169 -0.66(-2.75%)
Feb 04, 2016 24.75 24.91 24.07 24.15 31,426 -0.69(-2.78%)
Feb 03, 2016 24.95 25.35 24.57 24.84 60,177 -0.02(-0.07%)
Feb 02, 2016 24.80 25.19 24.61 24.86 72,436 -0.05(-0.21%)
Feb 01, 2016 24.74 25.20 24.63 24.91 110,919 +0.21(+0.86%)
Jan 29, 2016 23.54 24.70 23.46 24.69 96,172 +1.29(+5.53%)
Jan 28, 2016 22.67 23.49 22.67 23.40 26,735 +0.85(+3.78%)
Jan 27, 2016 22.73 22.86 22.49 22.55 41,767 -0.14(-0.60%)
Jan 26, 2016 22.73 22.96 22.59 22.68 27,189 +0.14(+0.60%)
Jan 25, 2016 23.05 23.11 22.48 22.55 26,945 -0.53(-2.29%)
Jan 22, 2016 22.56 23.14 22.32 23.08 59,464 +0.77(+3.47%)
Jan 21, 2016 22.30 22.60 21.82 22.30 62,768 +0.08(+0.35%)
Jan 20, 2016 21.95 22.53 21.49 22.22 115,701 +0.10(+0.46%)
Jan 19, 2016 21.85 22.28 21.76 22.12 36,798 +0.28(+1.29%)
Jan 15, 2016 21.65 21.84 21.84 21.84 64,709 -0.29(-1.31%)
Jan 14, 2016 21.77 22.31 21.71 22.13 37,179 +0.37(+1.72%)
Jan 13, 2016 22.22 22.23 21.70 21.76 38,474 -0.32(-1.47%)
Jan 12, 2016 22.26 22.26 21.80 22.08 40,510 -0.09(-0.38%)
Jan 11, 2016 22.16 22.49 21.62 22.16 51,221 +0.11(+0.50%)
Jan 08, 2016 22.30 22.42 22.02 22.05 40,291 -0.29(-1.30%)
Jan 07, 2016 22.13 22.45 22.02 22.34 58,563 -0.04(-0.19%)
Jan 06, 2016 22.13 22.52 22.13 22.39 58,959 +0.05(+0.23%)
Jan 05, 2016 22.28 22.39 21.96 22.33 43,298 +0.08(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.