Skip to main content

Middlesex Water Company (NQ: MSEX )

52.50 +0.10 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 16.98 17.09 16.77 16.79 65,691 -0.13(-0.78%)
May 29, 2014 16.96 16.96 16.85 16.92 30,061 -0.01(-0.05%)
May 28, 2014 16.86 16.96 16.80 16.93 78,219 -0.02(-0.15%)
May 27, 2014 16.80 16.95 16.72 16.95 53,511 +0.23(+1.37%)
May 23, 2014 16.48 16.72 16.72 16.72 27,680 +0.11(+0.63%)
May 22, 2014 16.43 16.63 16.40 16.62 21,236 +0.26(+1.56%)
May 21, 2014 16.37 16.61 16.30 16.36 50,931 +0.02(+0.15%)
May 20, 2014 16.40 16.48 16.23 16.34 73,112 -0.13(-0.77%)
May 19, 2014 16.41 16.54 16.22 16.46 28,722 +0.00(+0.02%)
May 16, 2014 16.65 16.65 16.25 16.46 41,871 +0.10(+0.60%)
May 15, 2014 16.37 16.49 16.22 16.36 61,325 +0.02(+0.10%)
May 14, 2014 16.61 16.61 16.30 16.34 65,653 -0.24(-1.43%)
May 13, 2014 16.71 16.80 16.57 16.58 43,745 -0.18(-1.08%)
May 12, 2014 16.55 16.85 16.27 16.76 57,819 +0.31(+1.88%)
May 09, 2014 16.18 16.49 16.18 16.45 36,425 +0.28(+1.71%)
May 08, 2014 16.50 16.50 16.15 16.18 84,992 -0.27(-1.63%)
May 07, 2014 16.37 16.62 16.32 16.45 62,600 +0.03(+0.20%)
May 06, 2014 16.65 16.75 16.41 16.41 61,107 -0.24(-1.42%)
May 05, 2014 16.41 16.92 16.41 16.65 71,372 +0.23(+1.39%)
May 02, 2014 16.65 16.79 16.41 16.42 43,033 -0.15(-0.88%)
May 01, 2014 16.53 16.66 16.46 16.57 102,008 +0.05(+0.30%)
Apr 30, 2014 16.44 16.66 16.36 16.52 63,415 +0.12(+0.74%)
Apr 29, 2014 16.72 16.79 16.38 16.40 41,868 -0.22(-1.32%)
Apr 28, 2014 16.67 16.82 16.36 16.62 75,612 -0.05(-0.29%)
Apr 25, 2014 16.76 17.05 16.66 16.66 69,784 -0.12(-0.73%)
Apr 24, 2014 16.76 16.96 16.66 16.79 28,986 +0.11(+0.63%)
Apr 23, 2014 17.14 17.23 16.66 16.68 37,366 -0.47(-2.75%)
Apr 22, 2014 16.96 17.25 16.72 17.15 55,906 +0.28(+1.69%)
Apr 21, 2014 16.75 17.01 16.75 16.87 30,395 +0.09(+0.53%)
Apr 17, 2014 16.90 16.78 16.78 16.78 47,629 -0.12(-0.72%)
Apr 16, 2014 16.67 17.00 16.64 16.90 45,885 +0.30(+1.81%)
Apr 15, 2014 16.60 16.71 16.33 16.60 39,441 +0.11(+0.69%)
Apr 14, 2014 16.50 16.71 16.35 16.49 51,024 +0.21(+1.30%)
Apr 11, 2014 16.49 16.75 16.26 16.27 52,346 -0.31(-1.86%)
Apr 10, 2014 17.10 17.10 16.58 16.58 51,384 -0.54(-3.18%)
Apr 09, 2014 16.97 17.14 16.82 17.13 31,303 +0.15(+0.91%)
Apr 08, 2014 16.89 17.12 16.76 16.97 52,748 +0.05(+0.29%)
Apr 07, 2014 17.09 17.14 16.85 16.93 56,332 -0.16(-0.95%)
Apr 04, 2014 17.82 17.82 17.08 17.09 71,727 -0.57(-3.22%)
Apr 03, 2014 17.76 17.85 17.63 17.66 28,282 -0.15(-0.87%)
Apr 02, 2014 17.80 17.85 17.66 17.81 29,873 +0.02(+0.14%)
Apr 01, 2014 17.84 17.88 17.56 17.79 45,827 +0.06(+0.32%)
Mar 31, 2014 17.47 17.79 17.24 17.73 75,289 +0.41(+2.35%)
Mar 28, 2014 17.48 17.66 17.23 17.32 27,315 -0.18(-1.02%)
Mar 27, 2014 17.57 17.67 17.45 17.50 36,807 -0.01(-0.05%)
Mar 26, 2014 17.88 17.88 17.45 17.51 46,448 -0.26(-1.46%)
Mar 25, 2014 17.86 17.95 17.58 17.77 52,238 -0.02(-0.09%)
Mar 24, 2014 17.46 17.84 17.38 17.79 98,251 +0.47(+2.72%)
Mar 21, 2014 17.30 17.46 17.22 17.32 54,826 +0.13(+0.76%)
Mar 20, 2014 17.13 17.43 17.12 17.18 26,134 -0.02(-0.14%)
Mar 19, 2014 17.47 17.47 17.06 17.21 37,400 -0.20(-1.17%)
Mar 18, 2014 17.10 17.41 17.06 17.41 38,925 +0.31(+1.81%)
Mar 17, 2014 17.15 17.18 17.06 17.10 22,324 +0.08(+0.48%)
Mar 14, 2014 17.10 17.18 16.88 17.02 39,074 -0.08(-0.47%)
Mar 13, 2014 17.22 17.27 17.02 17.10 27,637 -0.21(-1.22%)
Mar 12, 2014 17.14 17.34 17.00 17.32 52,193 +0.14(+0.80%)
Mar 11, 2014 17.15 17.30 17.07 17.18 54,482 -0.02(-0.14%)
Mar 10, 2014 16.79 17.20 16.68 17.20 64,248 +0.43(+2.57%)
Mar 07, 2014 16.74 16.78 16.44 16.77 36,072 +0.08(+0.49%)
Mar 06, 2014 16.55 16.71 16.33 16.69 33,488 +0.09(+0.54%)
Mar 05, 2014 16.49 16.66 16.46 16.60 29,742 +0.03(+0.17%)
Mar 04, 2014 16.37 16.75 16.05 16.57 89,244 +0.34(+2.08%)
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.