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 29, 2020 62.16 64.39 61.39 64.21 69,117 +1.82(+2.91%)
May 28, 2020 63.68 65.17 62.08 62.39 68,801 -0.55(-0.87%)
May 27, 2020 62.93 63.22 61.55 62.94 65,556 +1.11(+1.79%)
May 26, 2020 62.16 62.82 61.23 61.83 80,469 +1.47(+2.43%)
May 22, 2020 59.55 60.43 59.11 60.37 40,899 +1.21(+2.05%)
May 21, 2020 59.02 60.05 58.65 59.16 46,547 +0.15(+0.26%)
May 20, 2020 58.85 59.80 58.00 59.01 55,042 +1.02(+1.76%)
May 19, 2020 59.72 60.23 57.92 57.98 59,095 -2.15(-3.57%)
May 18, 2020 57.95 60.56 57.95 60.13 118,713 +3.15(+5.53%)
May 15, 2020 56.30 56.98 55.24 56.98 105,684 +0.57(+1.01%)
May 14, 2020 56.91 57.20 55.47 56.41 111,839 -1.30(-2.25%)
May 13, 2020 57.42 58.04 56.01 57.71 54,269 +0.09(+0.16%)
May 12, 2020 58.35 58.35 57.10 57.62 64,671 -0.58(-1.00%)
May 11, 2020 57.76 58.79 56.34 58.20 50,191 -0.31(-0.53%)
May 08, 2020 58.94 59.08 58.17 58.51 51,047 +0.21(+0.36%)
May 07, 2020 58.68 59.58 57.38 58.31 59,652 +0.73(+1.26%)
May 06, 2020 58.74 60.01 57.58 57.58 73,676 -0.66(-1.13%)
May 05, 2020 57.73 58.70 57.51 58.24 76,301 +0.73(+1.26%)
May 04, 2020 56.66 57.64 55.88 57.52 120,824 +0.97(+1.72%)
May 01, 2020 56.02 57.06 56.02 56.54 88,511 -0.27(-0.48%)
Apr 30, 2020 58.19 58.66 56.03 56.82 124,223 -2.31(-3.90%)
Apr 29, 2020 58.17 59.52 57.16 59.13 203,504 +2.12(+3.72%)
Apr 28, 2020 56.98 57.46 56.49 57.01 71,727 +1.22(+2.20%)
Apr 27, 2020 55.83 56.25 55.50 55.78 47,379 +0.09(+0.17%)
Apr 24, 2020 55.23 56.19 54.75 55.69 54,231 +0.41(+0.75%)
Apr 23, 2020 55.89 56.05 54.56 55.27 60,085 -0.10(-0.19%)
Apr 22, 2020 54.96 55.64 54.37 55.38 50,928 +1.67(+3.11%)
Apr 21, 2020 53.46 54.32 53.18 53.71 44,970 -1.43(-2.60%)
Apr 20, 2020 56.37 56.69 54.37 55.14 34,969 -2.68(-4.63%)
Apr 17, 2020 57.87 58.40 56.82 57.82 56,885 +1.01(+1.77%)
Apr 16, 2020 56.11 57.12 54.65 56.81 64,336 +1.22(+2.19%)
Apr 15, 2020 57.74 57.75 55.35 55.59 69,114 -4.05(-6.79%)
Apr 14, 2020 59.82 60.30 57.43 59.64 80,045 +0.88(+1.49%)
Apr 13, 2020 58.65 58.99 57.36 58.77 42,211 -0.54(-0.91%)
Apr 09, 2020 58.62 60.19 57.36 59.31 82,249 +2.24(+3.93%)
Apr 08, 2020 56.24 57.73 55.43 57.06 72,562 +2.15(+3.91%)
Apr 07, 2020 58.26 59.00 54.08 54.91 98,014 -2.45(-4.27%)
Apr 06, 2020 56.01 58.34 55.37 57.36 83,533 +3.98(+7.45%)
Apr 03, 2020 53.67 54.58 51.16 53.39 49,880 -0.92(-1.70%)
Apr 02, 2020 50.60 54.64 50.60 54.31 74,764 +3.20(+6.27%)
Apr 01, 2020 55.53 55.53 50.68 51.11 68,136 -5.54(-9.78%)
Mar 31, 2020 57.51 57.51 54.60 56.65 81,177 -1.27(-2.20%)
Mar 30, 2020 54.53 58.74 52.55 57.92 99,071 +4.00(+7.41%)
Mar 27, 2020 50.78 56.37 50.26 53.93 75,139 +1.49(+2.84%)
Mar 26, 2020 51.12 54.60 49.29 52.44 147,142 +1.72(+3.40%)
Mar 25, 2020 53.13 55.41 50.13 50.71 75,843 -2.42(-4.56%)
Mar 24, 2020 53.94 56.37 49.51 53.13 104,433 +1.42(+2.75%)
Mar 23, 2020 53.15 55.59 48.07 51.71 121,324 -1.87(-3.48%)
Mar 20, 2020 53.87 56.52 51.28 53.58 184,345 -0.50(-0.92%)
Mar 19, 2020 52.35 55.94 50.25 54.08 127,200 +1.02(+1.92%)
Mar 18, 2020 54.11 57.97 51.82 53.06 114,725 -4.75(-8.22%)
Mar 17, 2020 47.27 58.14 45.97 57.81 129,400 +11.21(+24.06%)
Mar 16, 2020 49.50 50.50 45.97 46.59 115,430 -5.74(-10.97%)
Mar 13, 2020 52.05 53.51 49.17 52.33 179,569 +1.82(+3.60%)
Mar 12, 2020 52.77 54.17 49.68 50.51 129,046 -4.63(-8.39%)
Mar 11, 2020 60.46 60.95 54.99 55.14 82,493 -6.18(-10.08%)
Mar 10, 2020 61.49 62.33 59.11 61.32 90,419 +0.94(+1.56%)
Mar 09, 2020 60.88 63.23 59.13 60.38 74,954 -3.33(-5.22%)
Mar 06, 2020 60.55 63.89 59.06 63.71 80,233 +1.83(+2.95%)
Mar 05, 2020 61.51 62.02 60.50 61.88 75,005 -0.75(-1.20%)
Mar 04, 2020 60.62 62.81 60.08 62.63 68,647 +3.02(+5.07%)
Mar 03, 2020 60.53 61.11 58.48 59.61 88,003 -1.10(-1.82%)
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.