Skip to main content

Middlesex Water Company (NQ: MSEX )

52.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 100.03 101.56 98.87 98.91 64,780 -0.87(-0.87%)
Sep 29, 2021 100.25 101.41 98.50 99.77 73,661 +0.09(+0.09%)
Sep 28, 2021 100.42 101.03 98.32 99.69 78,802 -0.85(-0.84%)
Sep 27, 2021 100.35 102.32 99.81 100.53 98,279 -0.19(-0.19%)
Sep 24, 2021 101.09 101.80 100.26 100.73 88,663 -0.47(-0.47%)
Sep 23, 2021 102.77 102.97 100.75 101.20 120,875 -1.17(-1.14%)
Sep 22, 2021 102.74 103.88 102.27 102.36 83,065 -0.32(-0.31%)
Sep 21, 2021 102.34 104.30 102.34 102.68 99,562 +0.66(+0.65%)
Sep 20, 2021 100.73 103.43 100.73 102.02 92,332 +0.26(+0.26%)
Sep 17, 2021 103.69 105.79 101.27 101.76 555,767 -1.32(-1.28%)
Sep 16, 2021 103.96 106.11 102.68 103.08 81,655 -1.01(-0.97%)
Sep 15, 2021 105.24 106.33 103.63 104.09 116,593 -0.68(-0.65%)
Sep 14, 2021 106.24 106.88 103.81 104.77 96,418 -0.64(-0.61%)
Sep 13, 2021 108.25 110.52 104.91 105.41 127,826 -1.99(-1.85%)
Sep 10, 2021 110.09 111.42 107.12 107.41 72,060 -2.43(-2.22%)
Sep 09, 2021 111.06 112.01 109.66 109.84 101,650 -1.11(-1.00%)
Sep 08, 2021 108.18 111.56 108.18 110.95 65,894 +2.77(+2.56%)
Sep 07, 2021 108.70 108.84 106.79 108.18 70,548 -0.17(-0.16%)
Sep 03, 2021 109.31 109.31 107.86 108.35 60,071 -0.80(-0.73%)
Sep 02, 2021 108.57 110.20 108.35 109.15 65,913 +0.87(+0.80%)
Sep 01, 2021 105.94 109.07 105.47 108.28 96,900 +2.99(+2.84%)
Aug 31, 2021 106.34 108.73 103.99 105.29 83,501 -0.22(-0.21%)
Aug 30, 2021 103.46 105.80 103.14 105.51 99,291 +2.43(+2.36%)
Aug 27, 2021 103.68 105.23 102.88 103.08 103,645 -0.21(-0.20%)
Aug 26, 2021 103.70 103.78 102.89 103.29 51,222 -0.58(-0.56%)
Aug 25, 2021 103.93 104.35 103.16 103.86 39,113 -0.08(-0.07%)
Aug 24, 2021 104.12 104.13 102.21 103.94 58,747 +0.02(+0.02%)
Aug 23, 2021 104.26 105.48 103.33 103.92 57,845 +0.19(+0.19%)
Aug 20, 2021 102.06 104.12 102.06 103.73 46,710 +1.47(+1.44%)
Aug 19, 2021 101.03 102.41 100.26 102.26 71,914 +1.05(+1.04%)
Aug 18, 2021 102.66 103.51 101.02 101.21 74,653 -1.45(-1.42%)
Aug 17, 2021 104.13 104.81 100.53 102.66 184,730 -1.91(-1.83%)
Aug 16, 2021 104.76 105.27 103.84 104.58 80,743 -0.18(-0.17%)
Aug 13, 2021 102.35 104.77 102.35 104.76 68,147 +2.58(+2.52%)
Aug 12, 2021 101.83 102.51 100.50 102.18 98,916 +0.85(+0.84%)
Aug 11, 2021 101.74 103.45 101.21 101.33 98,182 -0.51(-0.50%)
Aug 10, 2021 101.82 103.38 101.04 101.84 101,870 +0.12(+0.11%)
Aug 09, 2021 103.99 104.75 100.41 101.72 170,629 -2.37(-2.28%)
Aug 06, 2021 105.75 106.44 103.44 104.10 172,361 -1.56(-1.48%)
Aug 05, 2021 102.73 105.80 102.01 105.66 112,638 +2.99(+2.92%)
Aug 04, 2021 102.13 103.52 101.25 102.67 146,744 +0.61(+0.60%)
Aug 03, 2021 99.55 102.05 98.73 102.05 155,263 +2.32(+2.33%)
Aug 02, 2021 98.44 100.50 97.42 99.73 149,095 +2.07(+2.12%)
Jul 30, 2021 97.39 99.11 97.39 97.66 119,270 +0.47(+0.48%)
Jul 29, 2021 95.48 97.59 95.47 97.19 91,331 +1.88(+1.97%)
Jul 28, 2021 94.75 95.73 94.26 95.30 74,739 +0.70(+0.74%)
Jul 27, 2021 92.32 94.84 92.32 94.60 64,318 +2.02(+2.18%)
Jul 26, 2021 93.01 93.47 91.09 92.59 82,254 +0.11(+0.11%)
Jul 23, 2021 91.75 92.76 90.75 92.48 85,899 +1.19(+1.30%)
Jul 22, 2021 91.57 91.60 90.12 91.29 88,119 -0.31(-0.34%)
Jul 21, 2021 92.49 93.47 91.39 91.60 87,541 -0.39(-0.43%)
Jul 20, 2021 89.97 93.79 89.97 91.99 168,297 +1.64(+1.82%)
Jul 19, 2021 90.55 90.89 88.47 90.35 215,919 -0.83(-0.91%)
Jul 16, 2021 88.11 91.78 87.79 91.18 343,410 +3.82(+4.37%)
Jul 15, 2021 86.44 87.42 85.03 87.36 303,153 +0.30(+0.34%)
Jul 14, 2021 92.97 93.38 83.84 87.06 3,790,521 -5.93(-6.38%)
Jul 13, 2021 91.38 93.92 89.42 92.99 1,783,717 +11.19(+13.68%)
Jul 12, 2021 80.50 81.96 79.52 81.80 145,923 +1.03(+1.27%)
Jul 09, 2021 79.87 81.00 79.74 80.77 86,269 +1.27(+1.59%)
Jul 08, 2021 79.61 80.16 79.11 79.50 50,212 -0.57(-0.71%)
Jul 07, 2021 79.28 80.39 78.93 80.07 75,820 +0.86(+1.09%)
Jul 06, 2021 79.96 79.97 77.76 79.21 78,103 -0.42(-0.53%)
Jul 02, 2021 79.57 80.14 78.93 79.63 79,822 +0.11(+0.13%)
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.