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 (%)
Jun 30, 2022 83.65 85.22 83.35 85.15 97,562 +1.21(+1.45%)
Jun 29, 2022 83.55 84.06 82.49 83.93 68,859 +0.54(+0.65%)
Jun 28, 2022 83.82 84.62 83.04 83.39 98,039 -0.55(-0.66%)
Jun 27, 2022 83.97 85.11 83.32 83.94 201,340 +0.45(+0.53%)
Jun 24, 2022 86.42 87.07 83.34 83.50 359,241 +1.54(+1.88%)
Jun 23, 2022 79.48 81.95 79.38 81.95 115,053 +2.49(+3.13%)
Jun 22, 2022 78.28 80.59 78.28 79.47 81,310 +0.84(+1.06%)
Jun 21, 2022 78.52 80.95 77.26 78.63 133,733 +0.65(+0.83%)
Jun 17, 2022 76.17 78.70 76.17 77.98 291,364 +1.97(+2.59%)
Jun 16, 2022 76.19 77.25 75.74 76.01 114,118 -0.99(-1.29%)
Jun 15, 2022 76.28 78.42 76.01 77.00 98,914 +1.38(+1.82%)
Jun 14, 2022 76.92 77.75 73.58 75.62 155,715 -1.57(-2.04%)
Jun 13, 2022 80.44 83.26 76.81 77.19 130,386 -4.38(-5.37%)
Jun 10, 2022 80.51 82.58 79.53 81.57 91,791 +0.57(+0.71%)
Jun 09, 2022 82.56 83.44 80.61 81.00 85,908 -1.67(-2.02%)
Jun 08, 2022 84.65 84.65 82.53 82.67 60,034 -2.40(-2.82%)
Jun 07, 2022 84.51 85.41 83.30 85.07 71,232 +0.44(+0.52%)
Jun 06, 2022 84.25 85.46 83.02 84.63 165,623 +0.46(+0.54%)
Jun 03, 2022 85.00 85.51 83.83 84.18 43,012 -0.61(-0.72%)
Jun 02, 2022 82.46 85.20 81.11 84.79 78,524 +2.69(+3.28%)
Jun 01, 2022 84.37 84.37 81.33 82.10 145,296 -0.48(-0.58%)
May 31, 2022 84.42 84.42 81.19 82.57 125,226 -1.99(-2.35%)
May 27, 2022 82.00 84.74 81.65 84.56 124,892 +2.78(+3.40%)
May 26, 2022 85.37 85.37 81.52 81.79 104,309 -3.12(-3.67%)
May 25, 2022 86.32 87.13 84.57 84.90 118,295 -1.47(-1.70%)
May 24, 2022 86.18 86.52 84.46 86.37 145,567 +0.16(+0.18%)
May 23, 2022 86.99 87.56 85.55 86.22 81,407 -0.50(-0.57%)
May 20, 2022 87.04 87.13 84.88 86.71 58,897 +0.23(+0.27%)
May 19, 2022 85.87 87.08 84.61 86.48 130,660 +0.59(+0.69%)
May 18, 2022 86.26 87.94 85.05 85.89 132,957 -0.56(-0.65%)
May 17, 2022 87.19 87.19 84.79 86.45 100,620 -0.54(-0.63%)
May 16, 2022 88.37 89.03 86.64 86.99 94,108 -1.55(-1.75%)
May 13, 2022 87.51 88.89 87.40 88.55 72,055 +1.08(+1.23%)
May 12, 2022 85.85 87.92 85.60 87.47 85,067 +1.68(+1.96%)
May 11, 2022 84.31 87.10 84.31 85.79 61,215 +0.43(+0.50%)
May 10, 2022 85.44 86.89 83.27 85.36 94,873 -0.05(-0.06%)
May 09, 2022 84.74 85.67 83.96 85.41 120,279 -0.13(-0.15%)
May 06, 2022 84.29 85.76 83.14 85.54 89,190 +1.65(+1.96%)
May 05, 2022 85.24 85.40 83.34 83.89 77,015 -2.28(-2.65%)
May 04, 2022 83.84 86.22 83.31 86.18 90,086 +2.05(+2.44%)
May 03, 2022 83.17 85.53 82.27 84.12 75,999 +1.34(+1.61%)
May 02, 2022 84.98 87.94 82.43 82.79 198,715 -3.31(-3.84%)
Apr 29, 2022 87.40 87.40 84.89 86.10 346,091 -1.07(-1.23%)
Apr 28, 2022 86.99 88.25 86.33 87.17 95,449 +0.81(+0.94%)
Apr 27, 2022 87.96 88.60 85.97 86.36 144,897 -1.65(-1.87%)
Apr 26, 2022 89.01 89.84 87.40 88.00 78,104 -1.48(-1.65%)
Apr 25, 2022 91.28 92.67 87.83 89.49 100,925 -1.64(-1.80%)
Apr 22, 2022 91.13 92.89 90.47 91.12 71,630 -0.01(-0.01%)
Apr 21, 2022 92.72 94.06 91.00 91.13 62,435 -1.74(-1.88%)
Apr 20, 2022 91.32 94.12 91.18 92.87 56,788 +1.70(+1.87%)
Apr 19, 2022 90.73 93.28 90.33 91.17 71,369 +0.56(+0.62%)
Apr 18, 2022 92.24 92.48 89.95 90.61 65,240 -2.06(-2.22%)
Apr 14, 2022 96.17 96.17 92.23 92.67 76,614 -3.24(-3.38%)
Apr 13, 2022 98.23 98.23 95.13 95.91 80,571 -1.76(-1.80%)
Apr 12, 2022 98.03 99.33 97.42 97.67 60,296 -0.25(-0.26%)
Apr 11, 2022 98.60 99.16 97.20 97.93 65,423 -0.50(-0.51%)
Apr 08, 2022 100.01 100.66 97.81 98.43 141,152 -1.89(-1.88%)
Apr 07, 2022 101.71 102.51 99.95 100.32 92,252 -1.38(-1.36%)
Apr 06, 2022 100.18 102.31 99.61 101.70 59,260 +1.43(+1.43%)
Apr 05, 2022 99.85 102.44 99.85 100.27 69,261 +0.12(+0.12%)
Apr 04, 2022 104.80 104.80 99.46 100.15 151,249 -5.40(-5.12%)
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.