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 28, 2021 81.32 82.83 81.32 82.51 114,136 +1.02(+1.25%)
May 27, 2021 81.30 81.77 80.67 81.49 124,295 +0.01(+0.01%)
May 26, 2021 81.29 81.92 79.35 81.48 1,072,891 +0.09(+0.11%)
May 25, 2021 77.99 83.61 77.07 81.40 424,123 +3.78(+4.87%)
May 24, 2021 77.76 78.10 76.90 77.61 79,141 +0.33(+0.42%)
May 21, 2021 77.88 78.22 76.89 77.29 81,886 -0.14(-0.19%)
May 20, 2021 77.74 78.18 76.79 77.43 49,711 -0.14(-0.19%)
May 19, 2021 77.80 77.80 76.56 77.58 48,730 +0.16(+0.21%)
May 18, 2021 77.05 78.12 76.38 77.41 56,704 +0.03(+0.04%)
May 17, 2021 76.53 77.70 75.79 77.38 72,681 +0.85(+1.12%)
May 14, 2021 76.49 77.13 76.36 76.53 47,770 +0.67(+0.89%)
May 13, 2021 74.72 76.68 74.72 75.86 54,210 +1.65(+2.23%)
May 12, 2021 76.63 76.73 73.95 74.20 64,261 -2.88(-3.73%)
May 11, 2021 77.61 77.61 75.77 77.08 76,994 -0.46(-0.59%)
May 10, 2021 77.21 78.21 76.84 77.54 77,004 +0.38(+0.50%)
May 07, 2021 76.18 77.38 75.62 77.16 58,422 +0.71(+0.93%)
May 06, 2021 76.15 76.62 75.02 76.45 63,571 +0.09(+0.11%)
May 05, 2021 77.39 77.39 75.30 76.37 69,587 -0.84(-1.09%)
May 04, 2021 78.15 78.29 76.47 77.21 63,376 -1.36(-1.73%)
May 03, 2021 78.93 79.58 78.16 78.57 33,744 +0.11(+0.15%)
Apr 30, 2021 77.93 78.80 77.26 78.45 64,610 +0.36(+0.47%)
Apr 29, 2021 78.13 78.81 76.98 78.09 35,165 +0.44(+0.57%)
Apr 28, 2021 77.82 78.28 77.33 77.65 41,945 -0.50(-0.64%)
Apr 27, 2021 79.70 79.70 77.48 78.15 43,464 -1.41(-1.77%)
Apr 26, 2021 81.17 81.17 79.45 79.55 34,452 -1.15(-1.42%)
Apr 23, 2021 81.01 81.66 80.11 80.70 31,782 +0.19(+0.24%)
Apr 22, 2021 79.87 81.06 79.87 80.51 44,368 +0.38(+0.48%)
Apr 21, 2021 79.65 80.66 79.33 80.13 30,480 +0.35(+0.44%)
Apr 20, 2021 78.41 80.03 78.41 79.77 38,802 +0.99(+1.25%)
Apr 19, 2021 79.41 79.41 77.78 78.79 39,587 -0.54(-0.68%)
Apr 16, 2021 79.12 80.03 78.30 79.32 86,043 +0.72(+0.91%)
Apr 15, 2021 77.76 78.60 77.57 78.60 55,766 +0.76(+0.97%)
Apr 14, 2021 77.35 77.94 76.78 77.85 50,733 -0.46(-0.59%)
Apr 13, 2021 77.53 78.38 76.92 78.31 28,951 +0.57(+0.74%)
Apr 12, 2021 76.46 78.38 76.46 77.73 60,089 +1.48(+1.94%)
Apr 09, 2021 75.58 76.38 75.21 76.25 38,473 +0.47(+0.62%)
Apr 08, 2021 75.49 76.03 74.62 75.78 48,377 +0.56(+0.75%)
Apr 07, 2021 76.48 76.58 74.93 75.22 40,154 -1.10(-1.44%)
Apr 06, 2021 76.65 76.65 75.65 76.32 56,073 +0.00(+0.00%)
Apr 05, 2021 76.10 76.88 75.79 76.32 40,439 +0.62(+0.82%)
Apr 01, 2021 74.99 76.48 74.96 75.70 46,419 +0.11(+0.15%)
Mar 31, 2021 75.02 75.64 73.97 75.58 108,092 +0.75(+1.00%)
Mar 30, 2021 77.02 77.08 74.61 74.84 92,083 -2.31(-3.00%)
Mar 29, 2021 75.85 77.63 75.52 77.15 47,990 +1.40(+1.84%)
Mar 26, 2021 75.97 76.40 74.81 75.75 56,247 +0.34(+0.46%)
Mar 25, 2021 74.09 75.80 73.38 75.41 82,288 +1.12(+1.51%)
Mar 24, 2021 74.81 75.56 73.84 74.29 91,524 -0.09(-0.12%)
Mar 23, 2021 74.93 75.79 74.38 74.38 84,998 -0.11(-0.15%)
Mar 22, 2021 75.60 76.49 72.84 74.49 102,734 -1.16(-1.53%)
Mar 19, 2021 74.08 76.01 72.72 75.65 378,360 +1.64(+2.21%)
Mar 18, 2021 73.65 74.55 73.15 74.01 79,178 +0.50(+0.68%)
Mar 17, 2021 74.65 74.65 73.23 73.52 63,669 -1.12(-1.50%)
Mar 16, 2021 74.65 75.03 73.89 74.64 108,249 +0.30(+0.40%)
Mar 15, 2021 74.41 75.43 73.65 74.34 133,560 -0.28(-0.37%)
Mar 12, 2021 73.48 74.76 72.84 74.62 104,339 +1.40(+1.91%)
Mar 11, 2021 72.67 74.15 72.01 73.22 113,068 +0.90(+1.24%)
Mar 10, 2021 72.70 74.49 71.38 72.32 172,467 +0.75(+1.04%)
Mar 09, 2021 69.21 73.17 69.21 71.57 176,463 +3.09(+4.51%)
Mar 08, 2021 67.01 69.80 67.01 68.48 91,424 +0.88(+1.30%)
Mar 05, 2021 66.53 69.19 66.17 67.61 133,194 +1.43(+2.17%)
Mar 04, 2021 65.71 67.13 65.06 66.17 114,293 +0.35(+0.54%)
Mar 03, 2021 67.27 67.58 65.57 65.82 99,856 -0.97(-1.45%)
Mar 02, 2021 67.96 67.96 66.47 66.78 131,628 +0.77(+1.16%)
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.