Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Middlesex Water Company (NQ: MSEX )

49.18 +0.40 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 49.00 49.91 48.98 49.18 98,575 +0.40(+0.82%)
Apr 25, 2024 48.72 49.42 48.02 48.78 89,078 -0.30(-0.61%)
Apr 24, 2024 47.81 49.39 47.58 49.08 95,984 +0.84(+1.74%)
Apr 23, 2024 47.84 48.92 47.75 48.24 91,884 +0.22(+0.46%)
Apr 22, 2024 47.93 48.51 47.40 48.02 113,948 +0.02(+0.04%)
Apr 19, 2024 46.56 48.03 46.30 48.00 227,370 +1.36(+2.92%)
Apr 18, 2024 46.18 47.08 46.15 46.64 105,403 +0.75(+1.63%)
Apr 17, 2024 45.81 46.26 45.57 45.89 108,995 +0.05(+0.11%)
Apr 16, 2024 47.05 47.05 45.42 45.84 129,118 -1.55(-3.27%)
Apr 15, 2024 47.08 47.51 46.05 47.39 174,096 +0.32(+0.68%)
Apr 12, 2024 48.06 48.06 46.66 47.07 88,357 -0.89(-1.86%)
Apr 11, 2024 48.19 48.40 47.44 47.96 83,026 +0.11(+0.23%)
Apr 10, 2024 48.74 48.74 47.60 47.85 109,062 -2.15(-4.30%)
Apr 09, 2024 49.27 50.06 49.13 50.00 82,015 +1.07(+2.19%)
Apr 08, 2024 48.70 49.25 48.15 48.93 129,569 +0.67(+1.39%)
Apr 05, 2024 49.42 49.42 48.05 48.26 120,129 -1.49(-2.99%)
Apr 04, 2024 48.96 50.27 48.88 49.75 125,481 +1.20(+2.47%)
Apr 03, 2024 49.47 49.47 48.20 48.55 132,469 -1.09(-2.20%)
Apr 02, 2024 50.79 51.18 49.32 49.64 136,353 -1.61(-3.14%)
Apr 01, 2024 52.55 52.55 51.01 51.25 84,710 -1.25(-2.38%)
Mar 28, 2024 52.60 53.31 52.33 52.50 98,373 +0.10(+0.19%)
Mar 27, 2024 50.52 52.47 50.52 52.40 89,215 +1.96(+3.89%)
Mar 26, 2024 50.95 50.95 49.93 50.44 80,446 -0.03(-0.06%)
Mar 25, 2024 50.75 51.27 49.97 50.47 78,762 -0.51(-1.00%)
Mar 22, 2024 51.50 51.50 50.83 50.98 65,743 -0.35(-0.68%)
Mar 21, 2024 51.85 52.27 51.00 51.33 88,723 -0.09(-0.18%)
Mar 20, 2024 49.93 51.63 49.93 51.42 121,883 +1.09(+2.17%)
Mar 19, 2024 51.28 51.58 50.33 50.33 141,877 -1.06(-2.06%)
Mar 18, 2024 52.23 52.78 51.31 51.39 150,435 -1.18(-2.24%)
Mar 15, 2024 51.61 52.83 51.25 52.57 730,071 +0.73(+1.41%)
Mar 14, 2024 52.00 52.01 51.02 51.84 191,357 +0.01(+0.02%)
Mar 13, 2024 51.32 52.68 51.27 51.83 118,180 +0.38(+0.74%)
Mar 12, 2024 51.63 51.75 50.99 51.45 153,606 -0.10(-0.19%)
Mar 11, 2024 52.12 52.88 51.15 51.55 194,266 -0.81(-1.55%)
Mar 08, 2024 51.98 52.76 51.44 52.36 155,193 +0.86(+1.67%)
Mar 07, 2024 52.22 52.78 51.19 51.50 143,360 -0.40(-0.77%)
Mar 06, 2024 51.92 53.07 51.58 51.90 135,365 +0.37(+0.72%)
Mar 05, 2024 51.52 53.07 51.45 51.53 180,582 +0.11(+0.21%)
Mar 04, 2024 50.69 51.97 50.35 51.42 166,772 +0.12(+0.23%)
Mar 01, 2024 49.92 51.49 48.59 51.30 258,218 +0.41(+0.81%)
Feb 29, 2024 51.93 52.31 50.66 50.89 225,243 -0.22(-0.43%)
Feb 28, 2024 50.34 52.01 50.30 51.11 123,243 +0.19(+0.37%)
Feb 27, 2024 50.63 51.53 50.32 50.92 194,901 +0.30(+0.59%)
Feb 26, 2024 51.22 53.19 49.68 50.62 191,986 -1.18(-2.28%)
Feb 23, 2024 52.01 52.47 50.05 51.80 262,646 +0.33(+0.64%)
Feb 22, 2024 54.34 54.97 51.05 51.47 2,204,922 -2.84(-5.23%)
Feb 21, 2024 55.10 55.61 53.61 54.31 423,469 -1.02(-1.84%)
Feb 20, 2024 55.11 56.49 54.80 55.33 137,836 -0.75(-1.34%)
Feb 16, 2024 55.71 56.61 54.92 56.08 95,503 -0.18(-0.32%)
Feb 15, 2024 54.93 56.28 54.83 56.26 128,462 +1.75(+3.21%)
Feb 14, 2024 54.71 55.81 53.62 54.51 106,607 +0.54(+1.01%)
Feb 13, 2024 56.06 56.44 53.57 53.97 134,793 -3.27(-5.71%)
Feb 12, 2024 56.28 57.63 56.21 57.24 75,584 +1.13(+2.02%)
Feb 09, 2024 55.87 56.18 54.92 56.10 77,199 +0.41(+0.73%)
Feb 08, 2024 54.10 55.80 53.69 55.69 197,312 +1.73(+3.21%)
Feb 07, 2024 55.05 55.05 53.84 53.97 162,106 -1.17(-2.13%)
Feb 06, 2024 54.53 55.32 54.03 55.14 180,555 +0.90(+1.67%)
Feb 05, 2024 54.98 55.78 54.01 54.23 193,287 -1.50(-2.69%)
Feb 02, 2024 55.98 56.65 55.37 55.73 85,086 -1.15(-2.03%)
Feb 01, 2024 55.75 57.27 55.69 56.89 88,063 +1.25(+2.25%)
Jan 31, 2024 56.88 57.69 55.53 55.63 93,236 -0.69(-1.22%)
Jan 30, 2024 57.16 57.34 56.18 56.32 58,736 -1.16(-2.02%)
Jan 29, 2024 55.74 57.55 55.50 57.48 98,906 +1.25(+2.23%)
Jan 26, 2024 58.18 58.28 56.13 56.23 114,379 -1.42(-2.47%)
Jan 25, 2024 57.60 58.47 57.03 57.65 105,099 +0.50(+0.87%)
Jan 24, 2024 60.04 60.60 57.10 57.16 306,778 -3.01(-5.01%)
Jan 23, 2024 59.94 60.64 58.32 60.17 141,226 +1.03(+1.75%)
Jan 22, 2024 57.13 60.33 56.74 59.13 112,499 +2.06(+3.60%)
Jan 19, 2024 58.44 58.44 56.33 57.08 182,346 -1.03(-1.78%)
Jan 18, 2024 58.21 59.26 56.79 58.11 118,182 -0.14(-0.24%)
Jan 17, 2024 59.39 60.08 57.99 58.25 123,906 -1.71(-2.85%)
Jan 16, 2024 61.34 61.49 59.84 59.96 142,919 -1.22(-2.00%)
Jan 12, 2024 61.66 62.53 60.94 61.18 100,329 +0.13(+0.21%)
Jan 11, 2024 62.75 63.23 60.85 61.05 87,554 -2.19(-3.46%)
Jan 10, 2024 62.41 63.61 62.34 63.24 81,352 +0.62(+0.98%)
Jan 09, 2024 60.09 62.88 59.66 62.62 527,245 +1.46(+2.39%)
Jan 08, 2024 60.73 61.17 60.16 61.16 92,334 +0.61(+1.00%)
Jan 05, 2024 62.12 62.63 59.83 60.56 110,035 -1.03(-1.68%)
Jan 04, 2024 62.83 63.01 61.31 61.59 85,244 -0.98(-1.57%)
Jan 03, 2024 64.14 64.33 62.18 62.57 83,697 -1.75(-2.72%)
Jan 02, 2024 65.42 65.80 63.78 64.32 85,668 -0.90(-1.39%)
Dec 29, 2023 66.60 66.69 64.95 65.23 82,793 -1.60(-2.39%)
Dec 28, 2023 66.60 67.04 65.98 66.83 88,421 +0.01(+0.01%)
Dec 27, 2023 67.70 67.77 66.42 66.82 65,844 -0.89(-1.32%)
Dec 26, 2023 67.55 68.03 66.21 67.71 96,505 +0.54(+0.80%)
Dec 22, 2023 67.91 68.40 66.71 67.18 110,736 -0.15(-0.22%)
Dec 21, 2023 68.53 68.55 66.74 67.32 59,435 -1.02(-1.50%)
Dec 20, 2023 70.05 70.73 68.24 68.35 84,817 -1.68(-2.40%)
Dec 19, 2023 69.52 70.38 69.43 70.03 86,671 +1.16(+1.69%)
Dec 18, 2023 69.05 69.05 68.19 68.87 70,617 -0.41(-0.59%)
Dec 15, 2023 71.05 71.05 69.26 69.27 310,950 -1.31(-1.86%)
Dec 14, 2023 71.45 73.03 70.42 70.58 94,426 -0.56(-0.78%)
Dec 13, 2023 67.35 71.42 67.35 71.14 100,694 +3.54(+5.23%)
Dec 12, 2023 67.09 67.83 66.22 67.60 55,125 +0.52(+0.77%)
Dec 11, 2023 66.88 67.10 66.03 67.09 64,487 -0.10(-0.15%)
Dec 08, 2023 67.94 68.94 66.92 67.19 65,259 -0.66(-0.97%)
Dec 07, 2023 67.78 68.15 67.31 67.84 43,122 -0.15(-0.22%)
Dec 06, 2023 67.73 68.78 67.70 67.99 62,067 +0.52(+0.77%)
Dec 05, 2023 68.29 68.29 67.30 67.47 64,034 -0.73(-1.06%)
Dec 04, 2023 65.61 68.20 65.61 68.20 65,705 +2.61(+3.99%)
Dec 01, 2023 63.62 65.71 63.31 65.58 71,216 +2.07(+3.26%)
Nov 30, 2023 63.76 64.01 62.76 63.52 71,447 +0.08(+0.13%)
Nov 29, 2023 63.99 64.05 62.90 63.44 77,006 +0.03(+0.05%)
Nov 28, 2023 64.91 64.91 63.13 63.41 48,201 -1.78(-2.73%)
Nov 27, 2023 64.94 65.26 64.43 65.19 76,024 +0.07(+0.11%)
Nov 24, 2023 64.81 65.60 64.81 65.12 41,781 +0.18(+0.28%)
Nov 22, 2023 64.71 65.59 63.58 64.94 172,824 +0.87(+1.37%)
Nov 21, 2023 62.81 64.31 62.13 64.06 70,850 +0.94(+1.50%)
Nov 20, 2023 65.09 65.09 62.90 63.12 54,127 -2.12(-3.25%)
Nov 17, 2023 65.64 65.70 64.91 65.24 72,444 -0.01(-0.02%)
Nov 16, 2023 65.82 66.20 65.12 65.25 39,956 -0.09(-0.14%)
Nov 15, 2023 65.92 66.53 65.23 65.34 44,383 -0.44(-0.67%)
Nov 14, 2023 62.92 65.82 62.68 65.78 82,433 +4.48(+7.31%)
Nov 13, 2023 60.83 62.25 60.67 61.30 64,942 +0.29(+0.47%)
Nov 10, 2023 62.61 63.28 60.89 61.01 91,585 -1.63(-2.61%)
Nov 09, 2023 63.56 63.56 61.86 62.64 120,504 -0.14(-0.22%)
Nov 08, 2023 65.07 65.07 62.17 62.78 71,864 -2.15(-3.31%)
Nov 07, 2023 66.19 66.27 64.01 64.93 82,851 -2.23(-3.31%)
Nov 06, 2023 67.14 67.94 66.29 67.15 90,798 -0.15(-0.22%)
Nov 03, 2023 66.17 68.12 65.99 67.30 62,517 +2.35(+3.62%)
Nov 02, 2023 63.76 65.01 62.90 64.95 57,285 +1.70(+2.69%)
Nov 01, 2023 62.77 63.66 62.01 63.25 82,479 +0.41(+0.65%)
Oct 31, 2023 62.53 62.88 61.52 62.84 51,605 +0.34(+0.54%)
Oct 30, 2023 62.58 63.11 62.30 62.50 41,874 -0.31(-0.49%)
Oct 27, 2023 63.81 63.81 62.29 62.81 55,069 -0.66(-1.04%)
Oct 26, 2023 62.48 64.18 62.48 63.47 46,359 +0.95(+1.52%)
Oct 25, 2023 62.85 63.02 62.20 62.52 61,756 -0.84(-1.33%)
Oct 24, 2023 64.44 64.44 63.33 63.37 58,282 -0.62(-0.97%)
Oct 23, 2023 61.98 64.74 61.30 63.99 104,930 +2.60(+4.24%)
Oct 20, 2023 62.30 62.45 61.00 61.39 177,160 -0.71(-1.15%)
Oct 19, 2023 62.46 63.18 61.66 62.10 64,362 -0.20(-0.32%)
Oct 18, 2023 63.98 65.51 62.05 62.30 73,707 -2.02(-3.14%)
Oct 17, 2023 64.69 66.59 64.18 64.31 96,198 -0.66(-1.02%)
Oct 16, 2023 64.39 65.50 63.79 64.98 88,729 +0.56(+0.88%)
Oct 13, 2023 65.91 65.91 64.10 64.41 51,854 -0.95(-1.45%)
Oct 12, 2023 66.36 66.36 64.99 65.36 55,456 -1.25(-1.87%)
Oct 11, 2023 67.00 67.03 66.16 66.61 34,556 -0.17(-0.25%)
Oct 10, 2023 66.95 67.37 66.69 66.78 51,510 -0.08(-0.12%)
Oct 09, 2023 65.64 67.14 65.64 66.86 43,699 +0.90(+1.36%)
Oct 06, 2023 65.12 66.30 64.72 65.96 68,407 +0.44(+0.66%)
Oct 05, 2023 63.82 65.79 63.82 65.52 83,521 +1.57(+2.46%)
Oct 04, 2023 63.78 64.19 62.58 63.95 78,505 +0.36(+0.56%)
Oct 03, 2023 63.31 63.70 61.86 63.59 86,231 -0.04(-0.06%)
Oct 02, 2023 65.44 65.44 62.70 63.63 110,133 -1.90(-2.90%)
Sep 29, 2023 65.49 65.68 64.66 65.53 96,201 +0.34(+0.52%)
Sep 28, 2023 66.58 67.40 65.13 65.20 107,002 -1.27(-1.91%)
Sep 27, 2023 66.92 67.71 66.17 66.46 260,682 -0.45(-0.67%)
Sep 26, 2023 67.24 67.51 66.02 66.91 74,001 -0.36(-0.53%)
Sep 25, 2023 66.89 67.40 66.75 67.26 40,815 -0.02(-0.03%)
Sep 22, 2023 67.17 68.29 67.10 67.28 55,937 -0.24(-0.35%)
Sep 21, 2023 68.35 68.49 67.47 67.52 56,555 -0.89(-1.30%)
Sep 20, 2023 70.67 70.67 68.30 68.41 48,358 -1.97(-2.80%)
Sep 19, 2023 71.56 72.23 70.29 70.38 49,192 -1.18(-1.65%)
Sep 18, 2023 72.56 72.56 71.41 71.56 41,739 -0.79(-1.09%)
Sep 15, 2023 73.27 73.58 71.46 72.35 301,928 -0.79(-1.08%)
Sep 14, 2023 73.29 74.05 72.87 73.14 91,629 +0.21(+0.28%)
Sep 13, 2023 71.15 73.16 71.15 72.93 59,931 +1.82(+2.56%)
Sep 12, 2023 71.76 71.89 70.51 71.11 75,322 -0.50(-0.70%)
Sep 11, 2023 71.57 72.01 70.98 71.61 53,754 +0.34(+0.47%)
Sep 08, 2023 71.69 71.83 71.06 71.28 40,927 -0.45(-0.63%)
Sep 07, 2023 71.48 72.20 70.37 71.73 61,287 +0.45(+0.62%)
Sep 06, 2023 72.32 72.32 71.00 71.29 49,515 -0.97(-1.34%)
Sep 05, 2023 72.34 72.34 69.92 72.26 90,781 -0.75(-1.03%)
Sep 01, 2023 74.74 74.95 72.85 73.01 62,657 -1.43(-1.93%)
Aug 31, 2023 75.37 75.66 74.25 74.44 73,644 -0.81(-1.08%)
Aug 30, 2023 75.66 76.13 74.79 75.25 60,288 -0.76(-1.00%)
Aug 29, 2023 76.82 76.98 75.82 76.02 51,952 -0.62(-0.81%)
Aug 28, 2023 78.37 78.37 76.61 76.64 32,793 -1.39(-1.79%)
Aug 25, 2023 76.80 78.71 76.57 78.03 59,076 +1.39(+1.82%)
Aug 24, 2023 77.94 78.59 76.50 76.64 52,058 -1.77(-2.26%)
Aug 23, 2023 78.95 79.12 78.24 78.41 60,057 -0.10(-0.13%)
Aug 22, 2023 77.74 78.72 77.59 78.51 51,869 +1.07(+1.38%)
Aug 21, 2023 78.03 78.61 77.14 77.44 55,082 -0.48(-0.62%)
Aug 18, 2023 76.95 78.16 76.95 77.93 52,463 +0.81(+1.05%)
Aug 17, 2023 78.30 79.09 77.00 77.11 53,671 -1.31(-1.67%)
Aug 16, 2023 79.69 79.93 78.29 78.42 53,822 -1.07(-1.34%)
Aug 15, 2023 80.14 80.56 79.49 79.49 57,037 -0.78(-0.97%)
Aug 14, 2023 80.21 80.32 78.49 80.27 76,009 +0.13(+0.16%)
Aug 11, 2023 78.74 80.46 78.74 80.14 129,798 +1.11(+1.40%)
Aug 10, 2023 79.79 80.14 78.87 79.03 67,637 -0.33(-0.42%)
Aug 09, 2023 79.86 80.28 79.16 79.37 44,535 -0.41(-0.52%)
Aug 08, 2023 80.34 80.34 78.11 79.78 83,833 -0.77(-0.95%)
Aug 07, 2023 78.83 80.58 78.41 80.55 61,888 +1.74(+2.21%)
Aug 04, 2023 78.23 79.27 77.76 78.81 58,127 +0.99(+1.27%)
Aug 03, 2023 79.14 79.14 77.68 77.82 59,689 -1.42(-1.79%)
Aug 02, 2023 78.45 79.34 77.89 79.24 43,079 +0.21(+0.26%)
Aug 01, 2023 79.21 79.63 78.64 79.03 56,449 -0.21(-0.26%)
Jul 31, 2023 80.44 81.08 79.21 79.24 107,541 -0.59(-0.74%)
Jul 28, 2023 81.12 81.12 79.68 79.83 69,822 -0.66(-0.82%)
Jul 27, 2023 81.90 81.90 79.33 80.49 69,157 -1.15(-1.41%)
Jul 26, 2023 82.21 83.11 80.96 81.64 81,475 -0.99(-1.19%)
Jul 25, 2023 81.74 82.69 81.20 82.63 81,270 +0.84(+1.02%)
Jul 24, 2023 82.63 82.63 81.20 81.79 69,757 -0.71(-0.86%)
Jul 21, 2023 82.51 82.75 81.77 82.50 150,124 +0.46(+0.56%)
Jul 20, 2023 81.23 82.34 81.06 82.04 84,741 +0.90(+1.11%)
Jul 19, 2023 79.44 81.28 79.44 81.14 78,352 +1.55(+1.94%)
Jul 18, 2023 80.00 81.23 78.35 79.59 64,766 -0.52(-0.65%)
Jul 17, 2023 79.68 80.79 79.01 80.12 83,266 +0.41(+0.52%)
Jul 14, 2023 79.41 80.70 78.92 79.70 64,302 +0.14(+0.17%)
Jul 13, 2023 79.07 79.56 78.71 79.56 62,070 +0.49(+0.62%)
Jul 12, 2023 78.29 79.83 78.29 79.07 101,299 +1.70(+2.20%)
Jul 11, 2023 76.68 77.43 76.21 77.37 69,649 +0.96(+1.25%)
Jul 10, 2023 76.79 77.87 76.12 76.41 80,055 -0.02(-0.03%)
Jul 07, 2023 77.57 77.57 76.36 76.43 77,508 -1.06(-1.37%)
Jul 06, 2023 77.78 77.78 76.41 77.50 84,881 -0.71(-0.91%)
Jul 05, 2023 78.99 79.86 78.12 78.20 75,870 -1.23(-1.55%)
Jul 03, 2023 79.38 80.48 78.87 79.44 34,428 -0.04(-0.05%)
Jun 30, 2023 79.47 79.53 78.42 79.48 91,606 +0.34(+0.42%)
Jun 29, 2023 77.98 79.33 77.98 79.14 73,235 +1.10(+1.41%)
Jun 28, 2023 78.97 78.97 77.42 78.04 136,672 -0.85(-1.07%)
Jun 27, 2023 78.14 79.10 77.84 78.88 88,057 +0.75(+0.96%)
Jun 26, 2023 77.13 79.32 77.13 78.14 78,236 +1.02(+1.33%)
Jun 23, 2023 80.64 81.27 76.86 77.11 175,451 -3.60(-4.46%)
Jun 22, 2023 80.67 80.85 79.68 80.71 110,168 +0.22(+0.27%)
Jun 21, 2023 81.62 81.62 80.19 80.49 90,779 -1.14(-1.40%)
Jun 20, 2023 81.54 82.56 80.40 81.63 132,906 +0.34(+0.41%)
Jun 16, 2023 81.53 81.66 80.76 81.30 371,808 +0.26(+0.32%)
Jun 15, 2023 79.76 81.26 79.29 81.04 82,576 +1.28(+1.61%)
Jun 14, 2023 80.89 80.97 79.34 79.76 106,082 -0.72(-0.89%)
Jun 13, 2023 80.87 81.53 80.19 80.48 139,116 -0.38(-0.48%)
Jun 12, 2023 82.55 82.66 80.77 80.87 195,752 -1.68(-2.04%)
Jun 09, 2023 82.83 82.83 81.69 82.55 86,915 +0.00(+0.00%)
Jun 08, 2023 82.12 82.82 81.03 82.55 102,557 +0.16(+0.19%)
Jun 07, 2023 81.46 83.14 81.46 82.39 135,059 +0.94(+1.15%)
Jun 06, 2023 80.76 82.17 80.12 81.46 114,990 +0.96(+1.19%)
Jun 05, 2023 80.69 81.47 79.31 80.50 134,925 -0.81(-0.99%)
Jun 02, 2023 78.92 81.65 78.64 81.31 127,944 +2.77(+3.53%)
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.