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

Middlesex Water Company (NQ: MSEX )

56.88 -0.80 (-1.39%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 17, 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 (%)
Jun 30, 2023 79.02 79.08 77.98 79.03 92,124 +0.33(+0.42%)
Jun 29, 2023 77.54 78.88 77.54 78.70 73,648 +1.10(+1.41%)
Jun 28, 2023 78.53 78.53 76.98 77.60 137,444 -0.84(-1.07%)
Jun 27, 2023 77.70 78.66 77.40 78.44 88,555 +0.74(+0.96%)
Jun 26, 2023 76.70 78.87 76.70 77.70 78,678 +1.02(+1.33%)
Jun 23, 2023 80.19 80.81 76.43 76.68 176,442 -3.58(-4.46%)
Jun 22, 2023 80.22 80.39 79.23 80.25 110,790 +0.22(+0.27%)
Jun 21, 2023 81.17 81.17 79.74 80.04 91,292 -1.14(-1.40%)
Jun 20, 2023 81.09 82.10 79.95 81.18 133,656 +0.33(+0.41%)
Jun 16, 2023 81.07 81.20 80.30 80.84 373,908 +0.25(+0.32%)
Jun 15, 2023 79.31 80.80 78.84 80.59 83,042 +8.34(+11.54%)
May 08, 2023 71.70 72.45 71.17 72.25 119,334 +0.16(+0.22%)
May 05, 2023 71.05 72.18 70.92 72.09 82,785 +1.40(+1.99%)
May 04, 2023 69.70 70.80 69.32 70.69 122,847 +0.85(+1.22%)
May 03, 2023 67.98 70.73 67.84 69.84 168,377 +2.16(+3.19%)
May 02, 2023 70.54 70.54 64.89 67.68 166,465 -3.14(-4.44%)
May 01, 2023 71.37 71.99 70.38 70.82 85,361 -0.38(-0.53%)
Apr 28, 2023 72.13 72.16 70.80 71.20 67,450 -1.06(-1.47%)
Apr 27, 2023 73.19 73.19 72.06 72.27 56,213 -0.99(-1.35%)
Apr 26, 2023 74.96 75.10 73.00 73.25 151,182 -2.25(-2.98%)
Apr 25, 2023 75.99 76.62 74.48 75.51 143,437 -0.96(-1.25%)
Apr 24, 2023 76.65 77.17 76.25 76.46 97,091 -0.50(-0.65%)
Apr 21, 2023 76.84 77.14 75.94 76.96 181,521 +0.58(+0.75%)
Apr 20, 2023 76.34 76.46 75.53 76.38 80,261 -0.07(-0.09%)
Apr 19, 2023 75.30 76.47 74.32 76.45 69,994 +1.00(+1.33%)
Apr 18, 2023 76.86 76.86 74.39 75.45 71,890 -1.43(-1.87%)
Apr 17, 2023 76.56 77.12 75.76 76.88 72,569 -0.13(-0.16%)
Apr 14, 2023 78.28 78.28 76.18 77.01 70,589 -1.56(-1.99%)
Apr 13, 2023 78.40 79.00 77.66 78.57 44,573 +0.23(+0.30%)
Apr 12, 2023 79.50 80.34 78.16 78.34 64,158 -1.01(-1.28%)
Apr 11, 2023 78.18 79.62 77.80 79.35 73,008 +1.17(+1.50%)
Apr 10, 2023 78.44 78.78 77.68 78.18 69,042 -0.79(-1.00%)
Apr 06, 2023 77.91 79.38 77.85 78.97 82,497 +1.37(+1.76%)
Apr 05, 2023 76.81 78.12 76.81 77.60 66,131 +0.67(+0.88%)
Apr 04, 2023 76.15 76.99 76.10 76.93 67,373 +0.44(+0.57%)
Apr 03, 2023 76.08 76.64 75.29 76.49 97,448 +0.27(+0.36%)
Mar 31, 2023 76.13 76.48 75.30 76.22 110,461 +0.40(+0.53%)
Mar 30, 2023 75.91 76.38 75.23 75.82 59,232 +0.08(+0.10%)
Mar 29, 2023 75.65 76.33 75.10 75.74 97,928 +0.37(+0.49%)
Mar 28, 2023 74.04 75.83 73.42 75.37 115,121 +1.05(+1.42%)
Mar 27, 2023 75.79 75.84 74.05 74.32 156,245 -1.31(-1.73%)
Mar 24, 2023 72.56 75.74 72.56 75.62 215,444 +2.95(+4.05%)
Mar 23, 2023 72.33 73.60 71.61 72.68 126,636 +0.53(+0.73%)
Mar 22, 2023 72.95 73.92 72.03 72.15 110,271 -1.00(-1.37%)
Mar 21, 2023 74.93 75.22 72.13 73.15 129,649 -1.38(-1.85%)
Mar 20, 2023 74.43 75.37 74.18 74.53 75,614 +0.18(+0.24%)
Mar 17, 2023 74.91 75.26 73.05 74.35 500,493 -0.60(-0.79%)
Mar 16, 2023 73.59 75.55 73.47 74.95 96,202 +1.06(+1.44%)
Mar 15, 2023 72.98 74.10 72.42 73.89 125,241 +0.44(+0.60%)
Mar 14, 2023 72.89 74.04 72.68 73.45 174,266 +1.83(+2.56%)
Mar 13, 2023 71.16 74.15 71.16 71.61 148,571 +0.40(+0.56%)
Mar 10, 2023 72.84 73.24 70.87 71.21 95,291 -1.50(-2.07%)
Mar 09, 2023 74.12 74.69 72.47 72.72 94,119 -1.13(-1.53%)
Mar 08, 2023 73.13 73.85 72.57 73.85 75,169 +0.82(+1.12%)
Mar 07, 2023 73.19 73.83 72.46 73.03 170,350 +0.17(+0.23%)
Mar 06, 2023 74.40 75.01 72.00 72.86 84,486 -1.22(-1.65%)
Mar 03, 2023 75.32 75.32 73.74 74.08 67,630 -0.81(-1.08%)
Mar 02, 2023 74.30 75.27 74.30 74.89 91,150 +0.11(+0.14%)
Mar 01, 2023 74.35 74.81 73.45 74.78 135,844 +0.15(+0.20%)
Feb 28, 2023 77.06 77.06 74.61 74.64 155,056 -2.59(-3.35%)
Feb 27, 2023 81.50 83.90 77.06 77.22 109,859 -3.96(-4.88%)
Feb 24, 2023 81.68 81.89 80.32 81.18 82,211 -1.05(-1.28%)
Feb 23, 2023 83.14 83.54 81.75 82.24 70,602 -0.80(-0.96%)
Feb 22, 2023 83.71 84.49 82.69 83.04 159,883 -0.24(-0.29%)
Feb 21, 2023 83.71 84.22 82.81 83.28 167,307 -0.79(-0.94%)
Feb 17, 2023 82.94 84.85 82.01 84.07 78,745 +1.65(+2.00%)
Feb 16, 2023 82.95 83.31 82.00 82.42 57,920 -1.15(-1.38%)
Feb 15, 2023 83.20 84.37 82.80 83.57 125,301 +0.30(+0.36%)
Feb 14, 2023 83.54 83.97 82.01 83.27 108,448 -0.26(-0.32%)
Feb 13, 2023 82.92 84.03 82.57 83.54 88,291 +0.92(+1.11%)
Feb 10, 2023 82.44 83.08 81.37 82.62 92,233 +0.49(+0.59%)
Feb 09, 2023 84.11 84.72 81.05 82.13 87,204 -1.56(-1.86%)
Feb 08, 2023 85.83 86.94 83.69 83.69 88,719 -2.69(-3.12%)
Feb 07, 2023 87.09 87.59 85.48 86.38 95,538 -1.20(-1.37%)
Feb 06, 2023 86.82 88.03 86.52 87.57 143,477 +0.52(+0.60%)
Feb 03, 2023 86.00 87.77 84.91 87.05 147,367 +0.60(+0.70%)
Feb 02, 2023 84.91 87.53 84.13 86.45 133,345 +2.48(+2.95%)
Feb 01, 2023 81.60 84.79 81.00 83.97 153,454 +2.45(+3.01%)
Jan 31, 2023 80.88 81.90 79.98 81.52 3,078,463 +0.85(+1.05%)
Jan 30, 2023 82.37 83.11 80.53 80.67 246,051 -2.86(-3.42%)
Jan 27, 2023 83.63 84.51 82.59 83.53 200,897 -0.13(-0.15%)
Jan 26, 2023 83.46 85.69 82.57 83.66 361,684 +0.47(+0.56%)
Jan 25, 2023 80.27 83.24 80.01 83.19 246,578 +2.60(+3.22%)
Jan 24, 2023 79.82 80.72 79.21 80.59 136,422 +0.66(+0.83%)
Jan 23, 2023 78.25 80.23 77.46 79.93 150,399 +1.55(+1.97%)
Jan 20, 2023 78.21 78.44 76.92 78.39 152,163 +0.80(+1.03%)
Jan 19, 2023 78.25 79.46 77.52 77.59 142,251 -0.93(-1.19%)
Jan 18, 2023 78.94 79.48 77.72 78.52 154,157 -0.52(-0.65%)
Jan 17, 2023 80.20 80.87 78.61 79.04 166,090 -0.49(-0.61%)
Jan 13, 2023 78.69 79.94 77.47 79.52 105,682 +0.47(+0.59%)
Jan 12, 2023 79.75 79.75 78.35 79.06 124,681 -0.49(-0.61%)
Jan 11, 2023 79.39 79.95 78.68 79.54 90,669 +0.58(+0.74%)
Jan 10, 2023 76.78 79.36 76.45 78.96 122,901 +1.21(+1.55%)
Jan 09, 2023 78.54 79.21 76.95 77.76 166,198 -0.05(-0.06%)
Jan 06, 2023 76.18 77.92 75.91 77.80 133,829 +2.35(+3.12%)
Jan 05, 2023 78.71 79.10 75.06 75.45 176,776 -3.85(-4.85%)
Jan 04, 2023 78.21 80.20 77.62 79.30 134,187 +1.46(+1.87%)
Jan 03, 2023 76.96 78.60 76.05 77.84 188,948 +1.37(+1.79%)
Dec 30, 2022 80.31 81.24 75.52 76.47 244,526 -4.33(-5.35%)
Dec 29, 2022 80.20 82.17 79.51 80.80 283,606 +0.54(+0.68%)
Dec 28, 2022 82.26 83.31 79.88 80.25 146,578 -1.84(-2.24%)
Dec 27, 2022 83.43 83.43 82.09 82.09 98,083 -1.56(-1.86%)
Dec 23, 2022 82.71 84.39 81.71 83.65 77,687 +0.93(+1.13%)
Dec 22, 2022 85.03 85.29 81.98 82.71 166,018 -2.79(-3.26%)
Dec 21, 2022 84.42 86.52 84.42 85.50 93,019 +1.03(+1.22%)
Dec 20, 2022 84.57 85.52 84.09 84.47 129,803 -0.89(-1.05%)
Dec 19, 2022 85.39 86.57 84.31 85.37 65,093 -0.10(-0.11%)
Dec 16, 2022 84.26 86.02 83.34 85.46 218,139 -0.16(-0.18%)
Dec 15, 2022 88.07 88.20 85.48 85.62 83,344 -2.75(-3.11%)
Dec 14, 2022 89.54 90.94 87.93 88.37 59,045 -0.52(-0.58%)
Dec 13, 2022 89.60 91.06 88.07 88.89 96,830 +0.34(+0.38%)
Dec 12, 2022 89.62 89.62 87.52 88.55 60,650 -0.55(-0.62%)
Dec 09, 2022 87.51 89.30 87.51 89.10 89,595 +0.80(+0.90%)
Dec 08, 2022 87.54 88.62 87.23 88.30 40,965 +0.63(+0.72%)
Dec 07, 2022 87.63 88.40 87.09 87.67 52,807 +0.52(+0.60%)
Dec 06, 2022 87.49 87.86 86.23 87.15 103,751 -0.79(-0.90%)
Dec 05, 2022 87.73 88.19 86.82 87.93 60,289 -0.56(-0.64%)
Dec 02, 2022 88.47 90.05 87.52 88.50 55,710 -0.72(-0.81%)
Dec 01, 2022 91.06 91.71 88.53 89.22 69,348 -1.62(-1.79%)
Nov 30, 2022 87.96 91.25 86.42 90.84 108,930 +2.47(+2.79%)
Nov 29, 2022 89.30 90.03 87.96 88.37 58,084 -1.40(-1.56%)
Nov 28, 2022 92.02 92.02 89.65 89.77 96,723 -2.33(-2.53%)
Nov 25, 2022 92.10 92.73 91.70 92.10 29,390 +0.19(+0.21%)
Nov 23, 2022 91.48 93.14 90.64 91.91 76,850 +0.66(+0.72%)
Nov 22, 2022 91.66 91.66 90.23 91.25 61,372 +0.67(+0.74%)
Nov 21, 2022 91.07 92.08 89.03 90.58 92,684 -0.50(-0.54%)
Nov 18, 2022 90.48 91.40 90.13 91.07 81,412 +2.12(+2.38%)
Nov 17, 2022 89.22 89.64 87.66 88.95 72,345 -0.86(-0.95%)
Nov 16, 2022 88.47 90.57 88.47 89.81 60,237 +0.79(+0.88%)
Nov 15, 2022 87.34 89.28 86.97 89.02 90,204 +2.41(+2.79%)
Nov 14, 2022 85.86 87.79 85.57 86.61 68,728 +0.46(+0.53%)
Nov 11, 2022 87.41 87.45 84.49 86.15 58,047 -0.97(-1.11%)
Nov 10, 2022 86.54 88.24 85.95 87.12 108,398 +2.99(+3.56%)
Nov 09, 2022 84.32 85.18 83.75 84.13 100,483 -1.00(-1.17%)
Nov 08, 2022 84.18 86.12 84.18 85.13 87,252 +0.74(+0.87%)
Nov 07, 2022 85.04 85.32 82.54 84.39 99,982 -0.74(-0.86%)
Nov 04, 2022 83.13 85.28 82.37 85.13 61,481 +2.32(+2.81%)
Nov 03, 2022 82.45 83.66 82.45 82.80 71,226 -0.32(-0.38%)
Nov 02, 2022 85.38 86.04 82.19 83.12 120,418 -2.19(-2.57%)
Nov 01, 2022 87.40 87.40 84.58 85.31 97,252 -1.36(-1.56%)
Oct 31, 2022 86.12 89.21 85.95 86.67 438,914 -0.46(-0.52%)
Oct 28, 2022 84.62 87.24 83.99 87.12 105,354 +2.36(+2.79%)
Oct 27, 2022 84.09 85.55 83.11 84.76 61,460 +1.70(+2.04%)
Oct 26, 2022 83.69 84.80 82.08 83.06 90,900 -0.51(-0.61%)
Oct 25, 2022 81.50 84.52 81.50 83.58 94,804 +2.53(+3.12%)
Oct 24, 2022 78.76 81.70 78.36 81.05 137,545 +3.33(+4.29%)
Oct 21, 2022 77.01 79.92 75.93 77.72 314,869 +1.15(+1.51%)
Oct 20, 2022 79.90 80.85 76.52 76.56 132,423 -3.50(-4.37%)
Oct 19, 2022 80.28 81.02 79.18 80.06 89,923 -1.24(-1.53%)
Oct 18, 2022 81.97 83.17 80.56 81.30 80,587 +0.25(+0.31%)
Oct 17, 2022 79.07 82.46 79.07 81.05 175,990 +2.57(+3.27%)
Oct 14, 2022 78.69 79.71 78.05 78.48 132,050 +0.15(+0.20%)
Oct 13, 2022 73.78 78.37 73.78 78.33 143,264 +3.17(+4.21%)
Oct 12, 2022 76.04 76.80 74.87 75.16 90,894 -0.95(-1.25%)
Oct 11, 2022 73.42 76.74 72.98 76.11 117,872 +2.48(+3.37%)
Oct 10, 2022 72.91 75.09 72.79 73.63 76,442 +0.90(+1.24%)
Oct 07, 2022 73.87 74.29 71.88 72.73 115,861 -1.34(-1.80%)
Oct 06, 2022 76.71 79.85 73.67 74.06 111,636 -2.82(-3.67%)
Oct 05, 2022 78.44 78.44 76.09 76.88 67,889 -2.54(-3.20%)
Oct 04, 2022 79.16 80.91 78.68 79.42 89,876 +0.48(+0.61%)
Oct 03, 2022 75.95 79.28 75.28 78.94 91,527 +4.16(+5.56%)
Sep 30, 2022 76.10 77.15 74.66 74.78 115,963 -1.40(-1.84%)
Sep 29, 2022 77.83 77.83 75.64 76.19 67,336 -2.21(-2.82%)
Sep 28, 2022 77.58 79.18 76.60 78.39 98,128 +1.04(+1.34%)
Sep 27, 2022 79.59 79.95 76.86 77.36 118,042 -1.84(-2.32%)
Sep 26, 2022 80.83 80.89 79.01 79.20 90,129 -2.35(-2.89%)
Sep 23, 2022 81.49 81.94 80.38 81.55 60,081 -0.34(-0.41%)
Sep 22, 2022 82.11 82.37 80.91 81.89 56,365 -0.51(-0.62%)
Sep 21, 2022 83.72 85.12 82.31 82.40 65,935 -1.20(-1.44%)
Sep 20, 2022 84.68 85.00 83.18 83.61 68,112 -1.42(-1.67%)
Sep 19, 2022 85.68 86.05 83.51 85.03 107,559 -1.25(-1.45%)
Sep 16, 2022 86.77 90.80 86.21 86.28 473,888 -0.69(-0.79%)
Sep 15, 2022 88.21 90.71 86.52 86.97 107,455 -2.01(-2.25%)
Sep 14, 2022 85.76 89.45 85.10 88.97 147,679 +3.59(+4.21%)
Sep 13, 2022 85.89 86.50 84.94 85.38 90,141 -1.29(-1.49%)
Sep 12, 2022 85.88 87.11 85.54 86.67 54,789 +1.06(+1.23%)
Sep 09, 2022 86.39 86.39 84.90 85.61 84,261 -0.01(-0.01%)
Sep 08, 2022 85.62 86.24 85.03 85.62 100,502 -0.48(-0.56%)
Sep 07, 2022 84.71 86.11 84.35 86.10 82,213 +1.19(+1.40%)
Sep 06, 2022 86.36 86.36 84.17 84.91 73,784 -1.50(-1.74%)
Sep 02, 2022 87.19 88.03 86.33 86.41 67,282 -0.14(-0.16%)
Sep 01, 2022 85.73 87.10 85.35 86.55 52,628 +0.56(+0.65%)
Aug 31, 2022 86.23 86.75 85.40 85.99 61,863 +0.25(+0.29%)
Aug 30, 2022 87.81 88.41 85.61 85.74 59,539 -1.87(-2.13%)
Aug 29, 2022 87.82 88.13 86.38 87.61 53,803 -0.30(-0.34%)
Aug 26, 2022 89.42 89.50 87.51 87.91 47,272 -1.35(-1.51%)
Aug 25, 2022 88.65 89.36 87.86 89.25 60,013 +1.25(+1.42%)
Aug 24, 2022 87.58 88.32 87.19 88.00 68,087 +0.15(+0.17%)
Aug 23, 2022 89.94 90.12 87.26 87.86 56,305 -1.98(-2.20%)
Aug 22, 2022 91.05 91.96 89.49 89.83 73,370 -1.42(-1.56%)
Aug 19, 2022 91.39 91.67 89.99 91.26 266,903 -0.16(-0.18%)
Aug 18, 2022 92.55 92.63 91.05 91.42 77,046 -0.40(-0.43%)
Aug 17, 2022 91.89 92.31 90.50 91.82 76,418 -0.45(-0.48%)
Aug 16, 2022 93.08 93.18 91.94 92.27 89,608 -0.41(-0.44%)
Aug 15, 2022 90.75 92.83 90.73 92.67 70,644 +1.70(+1.86%)
Aug 12, 2022 89.60 91.13 89.27 90.98 82,772 +1.91(+2.14%)
Aug 11, 2022 90.56 90.87 88.99 89.07 61,368 -0.69(-0.77%)
Aug 10, 2022 89.85 90.45 88.91 89.76 76,839 +0.79(+0.89%)
Aug 09, 2022 89.13 90.45 88.65 88.96 76,723 +0.00(+0.00%)
Aug 08, 2022 89.40 90.74 87.87 88.96 75,546 -0.43(-0.49%)
Aug 05, 2022 90.58 90.58 87.76 89.40 65,266 -0.97(-1.07%)
Aug 04, 2022 89.66 91.12 89.44 90.36 82,767 +1.20(+1.34%)
Aug 03, 2022 88.17 89.41 86.99 89.17 81,615 +1.60(+1.83%)
Aug 02, 2022 85.69 88.83 85.69 87.56 84,556 +2.09(+2.44%)
Aug 01, 2022 90.83 91.34 85.13 85.48 151,325 -6.36(-6.93%)
Jul 29, 2022 92.26 92.45 90.46 91.84 187,304 -0.19(-0.21%)
Jul 28, 2022 89.62 92.05 89.33 92.04 53,135 +2.95(+3.32%)
Jul 27, 2022 89.81 90.11 88.25 89.08 80,432 -0.73(-0.82%)
Jul 26, 2022 88.35 89.83 88.05 89.81 73,568 +1.65(+1.87%)
Jul 25, 2022 87.33 88.46 86.93 88.16 61,867 +1.11(+1.28%)
Jul 22, 2022 86.87 87.71 86.25 87.05 64,088 +0.77(+0.90%)
Jul 21, 2022 86.31 86.44 85.51 86.28 70,453 -0.03(-0.03%)
Jul 20, 2022 86.38 87.07 85.75 86.31 72,370 +0.08(+0.09%)
Jul 19, 2022 84.81 86.33 84.30 86.23 96,351 +1.76(+2.08%)
Jul 18, 2022 86.07 86.34 84.24 84.47 89,477 -1.57(-1.83%)
Jul 15, 2022 85.69 87.02 83.61 86.05 73,515 +1.32(+1.56%)
Jul 14, 2022 83.61 84.99 83.35 84.73 42,104 +0.19(+0.23%)
Jul 13, 2022 83.81 85.01 83.70 84.53 45,318 +0.23(+0.27%)
Jul 12, 2022 85.76 86.40 84.07 84.30 75,128 -1.46(-1.70%)
Jul 11, 2022 85.93 86.37 85.22 85.76 46,903 -0.16(-0.19%)
Jul 08, 2022 86.72 86.72 85.31 85.92 48,322 -0.80(-0.92%)
Jul 07, 2022 87.72 88.25 86.72 86.72 58,474 -1.01(-1.16%)
Jul 06, 2022 86.50 88.28 85.77 87.74 76,867 +1.27(+1.46%)
Jul 05, 2022 86.72 87.36 83.16 86.47 159,507 -0.96(-1.09%)
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.