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 (%)
Oct 31, 2014 18.76 18.77 18.46 18.67 84,054 +0.17(+0.94%)
Oct 30, 2014 18.18 18.55 18.18 18.49 79,119 +0.33(+1.82%)
Oct 29, 2014 18.27 18.34 18.11 18.16 45,206 -0.20(-1.08%)
Oct 28, 2014 17.38 18.37 17.38 18.36 132,865 +1.02(+5.87%)
Oct 27, 2014 17.15 17.41 17.28 17.34 34,010 +0.07(+0.38%)
Oct 24, 2014 17.42 17.51 17.19 17.28 22,452 -0.07(-0.43%)
Oct 23, 2014 17.34 17.55 17.27 17.35 43,018 +0.15(+0.87%)
Oct 22, 2014 17.26 17.38 17.18 17.20 27,355 -0.06(-0.34%)
Oct 21, 2014 17.32 17.38 17.19 17.26 36,476 -0.03(-0.19%)
Oct 20, 2014 16.89 17.29 16.89 17.29 42,625 +0.25(+1.46%)
Oct 17, 2014 17.38 17.38 16.99 17.04 55,057 -0.14(-0.82%)
Oct 16, 2014 16.90 17.37 16.90 17.18 54,256 +0.02(+0.14%)
Oct 15, 2014 17.00 17.26 16.89 17.16 55,789 -0.04(-0.24%)
Oct 14, 2014 17.05 17.21 16.94 17.20 67,125 +0.21(+1.22%)
Oct 13, 2014 16.45 17.07 16.45 16.99 47,452 +0.52(+3.17%)
Oct 10, 2014 16.22 16.70 16.22 16.47 41,856 +0.25(+1.53%)
Oct 09, 2014 16.80 16.80 16.17 16.22 103,537 -0.57(-3.40%)
Oct 08, 2014 16.43 16.80 16.34 16.80 49,200 +0.31(+1.91%)
Oct 07, 2014 16.48 16.73 16.43 16.48 32,052 -0.07(-0.45%)
Oct 06, 2014 16.66 16.75 16.49 16.56 27,258 -0.02(-0.10%)
Oct 03, 2014 16.56 16.76 16.15 16.57 57,541 +0.17(+1.01%)
Oct 02, 2014 16.22 16.53 16.17 16.41 31,021 +0.26(+1.59%)
Oct 01, 2014 16.27 16.32 16.14 16.15 48,213 -0.07(-0.46%)
Sep 30, 2014 16.35 16.54 16.22 16.22 65,538 -0.15(-0.91%)
Sep 29, 2014 16.39 16.50 16.31 16.37 33,620 -0.16(-0.95%)
Sep 26, 2014 16.56 16.58 16.44 16.53 23,618 +0.08(+0.50%)
Sep 25, 2014 16.48 16.58 16.32 16.45 45,891 +0.00(+0.00%)
Sep 24, 2014 16.47 16.64 16.41 16.45 33,666 +0.03(+0.20%)
Sep 23, 2014 16.51 16.60 16.40 16.41 62,259 -0.07(-0.40%)
Sep 22, 2014 16.56 16.64 16.47 16.48 44,916 -0.10(-0.60%)
Sep 19, 2014 16.68 16.78 16.56 16.58 64,082 -0.08(-0.50%)
Sep 18, 2014 16.70 16.79 16.66 16.66 25,125 -0.01(-0.05%)
Sep 17, 2014 16.80 16.87 16.65 16.67 33,458 -0.04(-0.25%)
Sep 16, 2014 16.68 16.89 16.68 16.71 28,933 +0.02(+0.15%)
Sep 15, 2014 16.82 16.86 16.68 16.69 27,563 -0.06(-0.35%)
Sep 12, 2014 16.99 17.00 16.75 16.75 40,649 -0.17(-1.03%)
Sep 11, 2014 16.84 17.02 16.82 16.92 18,968 +0.07(+0.39%)
Sep 10, 2014 16.85 16.91 16.68 16.85 57,808 +0.07(+0.39%)
Sep 09, 2014 16.92 16.95 16.77 16.79 36,775 -0.24(-1.41%)
Sep 08, 2014 16.97 17.20 16.92 17.03 38,953 -0.02(-0.15%)
Sep 05, 2014 16.88 17.18 16.88 17.05 23,157 +0.12(+0.68%)
Sep 04, 2014 17.08 17.14 16.90 16.94 40,908 -0.16(-0.92%)
Sep 03, 2014 17.33 17.33 17.07 17.09 44,521 -0.07(-0.39%)
Sep 02, 2014 17.13 17.20 17.04 17.16 69,276 +0.17(+0.97%)
Aug 29, 2014 16.94 16.99 16.99 16.99 28,872 +0.07(+0.44%)
Aug 28, 2014 16.97 17.05 16.92 16.92 38,158 -0.03(-0.20%)
Aug 27, 2014 16.64 16.98 16.64 16.95 50,081 +0.25(+1.49%)
Aug 26, 2014 16.74 16.83 16.65 16.70 47,794 -0.02(-0.10%)
Aug 25, 2014 16.79 16.87 16.68 16.72 31,109 -0.02(-0.10%)
Aug 22, 2014 16.79 16.79 16.66 16.74 33,088 -0.02(-0.10%)
Aug 21, 2014 16.73 16.79 16.65 16.75 38,747 +0.07(+0.40%)
Aug 20, 2014 16.83 16.83 16.65 16.69 34,632 -0.19(-1.13%)
Aug 19, 2014 16.84 16.89 16.78 16.88 36,869 +0.01(+0.05%)
Aug 18, 2014 16.77 16.89 16.73 16.87 34,097 +0.16(+0.94%)
Aug 15, 2014 16.97 17.00 16.65 16.71 46,059 -0.11(-0.64%)
Aug 14, 2014 16.86 16.89 16.72 16.82 28,716 -0.02(-0.10%)
Aug 13, 2014 16.82 16.85 16.70 16.84 45,233 +0.04(+0.25%)
Aug 12, 2014 16.83 16.84 16.71 16.80 30,956 -0.05(-0.29%)
Aug 11, 2014 16.80 16.85 16.75 16.84 41,364 +0.19(+1.13%)
Aug 08, 2014 16.66 16.79 16.62 16.66 54,776 -0.04(-0.25%)
Aug 07, 2014 16.69 16.78 16.58 16.70 42,673 +0.02(+0.10%)
Aug 06, 2014 16.52 16.81 16.52 16.68 38,706 -0.04(-0.25%)
Aug 05, 2014 16.89 16.89 16.57 16.72 72,039 -0.15(-0.88%)
Aug 04, 2014 16.84 16.88 16.57 16.87 42,886 +0.25(+1.48%)
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.