Skip to main content

Middlesex Water Company (NQ: MSEX )

67.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 18.38 18.67 18.09 18.14 24,132 -0.21(-1.17%)
Nov 26, 2014 18.05 18.36 18.36 18.36 25,508 +0.41(+2.29%)
Nov 25, 2014 18.06 18.33 17.89 17.95 48,253 -0.07(-0.37%)
Nov 24, 2014 17.83 18.05 17.74 18.01 22,768 +0.18(+1.02%)
Nov 21, 2014 18.01 18.10 17.83 17.83 26,566 +0.03(+0.19%)
Nov 20, 2014 17.70 17.94 17.70 17.80 23,749 +0.02(+0.14%)
Nov 19, 2014 18.01 18.17 17.77 17.77 29,798 -0.36(-2.00%)
Nov 18, 2014 18.10 18.21 18.05 18.14 19,547 +0.12(+0.69%)
Nov 17, 2014 17.88 18.04 17.75 18.01 29,880 +0.02(+0.09%)
Nov 14, 2014 18.38 18.38 17.91 18.00 59,315 -0.38(-2.06%)
Nov 13, 2014 18.80 18.91 18.33 18.38 40,857 -0.53(-2.79%)
Nov 12, 2014 18.55 18.91 18.51 18.90 26,573 +0.21(+1.11%)
Nov 11, 2014 18.69 18.72 18.45 18.69 28,698 +0.00(+0.00%)
Nov 10, 2014 18.60 18.69 18.49 18.69 43,947 +0.09(+0.48%)
Nov 07, 2014 18.51 18.67 18.30 18.60 30,842 +0.07(+0.35%)
Nov 06, 2014 18.58 18.58 18.32 18.54 35,400 +0.05(+0.27%)
Nov 05, 2014 18.44 18.62 18.24 18.49 33,876 +0.11(+0.58%)
Nov 04, 2014 18.29 18.49 18.28 18.38 42,855 +0.02(+0.09%)
Nov 03, 2014 18.41 18.50 18.33 18.37 25,017 -0.04(-0.22%)
Oct 31, 2014 18.50 18.51 18.20 18.41 85,233 +0.17(+0.94%)
Oct 30, 2014 17.93 18.29 17.93 18.24 80,229 +0.33(+1.82%)
Oct 29, 2014 18.02 18.09 17.86 17.91 45,841 -0.20(-1.08%)
Oct 28, 2014 17.14 18.11 17.14 18.11 134,730 +1.00(+5.87%)
Oct 27, 2014 16.91 17.17 17.04 17.10 34,487 +0.07(+0.38%)
Oct 24, 2014 17.18 17.27 16.95 17.04 22,768 -0.07(-0.43%)
Oct 23, 2014 17.10 17.31 17.03 17.11 43,622 +0.15(+0.87%)
Oct 22, 2014 17.02 17.14 16.94 16.96 27,739 -0.06(-0.34%)
Oct 21, 2014 17.08 17.14 16.95 17.02 36,987 -0.03(-0.19%)
Oct 20, 2014 16.65 17.05 16.65 17.05 43,223 +0.24(+1.46%)
Oct 17, 2014 17.14 17.14 16.75 16.81 55,829 -0.14(-0.82%)
Oct 16, 2014 16.67 17.13 16.67 16.95 55,017 +0.02(+0.14%)
Oct 15, 2014 16.77 17.02 16.66 16.92 56,572 -0.04(-0.24%)
Oct 14, 2014 16.82 16.97 16.71 16.96 68,067 +0.20(+1.22%)
Oct 13, 2014 16.22 16.83 16.22 16.76 48,118 +0.51(+3.17%)
Oct 10, 2014 16.00 16.47 16.00 16.24 42,444 +0.24(+1.53%)
Oct 09, 2014 16.57 16.57 15.94 16.00 104,990 -0.56(-3.40%)
Oct 08, 2014 16.20 16.56 16.12 16.56 49,891 +0.31(+1.91%)
Oct 07, 2014 16.25 16.50 16.20 16.25 32,501 -0.07(-0.45%)
Oct 06, 2014 16.43 16.52 16.26 16.33 27,641 -0.02(-0.10%)
Oct 03, 2014 16.33 16.53 15.93 16.34 58,348 +0.16(+1.01%)
Oct 02, 2014 16.00 16.30 15.95 16.18 31,457 +0.25(+1.59%)
Oct 01, 2014 16.05 16.10 15.92 15.93 48,890 -0.07(-0.46%)
Sep 30, 2014 16.12 16.31 16.00 16.00 66,458 -0.15(-0.91%)
Sep 29, 2014 16.16 16.27 16.08 16.15 34,092 -0.16(-0.95%)
Sep 26, 2014 16.33 16.35 16.21 16.30 23,950 +0.08(+0.50%)
Sep 25, 2014 16.25 16.35 16.10 16.22 46,535 +0.00(+0.00%)
Sep 24, 2014 16.24 16.41 16.19 16.22 34,138 +0.03(+0.20%)
Sep 23, 2014 16.29 16.37 16.17 16.19 63,133 -0.07(-0.40%)
Sep 22, 2014 16.33 16.41 16.24 16.25 45,547 -0.10(-0.60%)
Sep 19, 2014 16.45 16.55 16.33 16.35 64,981 -0.08(-0.50%)
Sep 18, 2014 16.47 16.55 16.43 16.43 25,477 -0.01(-0.05%)
Sep 17, 2014 16.56 16.63 16.42 16.44 33,927 -0.04(-0.25%)
Sep 16, 2014 16.45 16.65 16.45 16.48 29,339 +0.02(+0.15%)
Sep 15, 2014 16.59 16.63 16.45 16.46 27,949 -0.06(-0.35%)
Sep 12, 2014 16.75 16.77 16.51 16.51 41,220 -0.17(-1.03%)
Sep 11, 2014 16.60 16.78 16.59 16.69 19,235 +0.07(+0.39%)
Sep 10, 2014 16.62 16.67 16.45 16.62 58,619 +0.07(+0.39%)
Sep 09, 2014 16.69 16.72 16.54 16.55 37,291 -0.24(-1.41%)
Sep 08, 2014 16.73 16.96 16.69 16.79 39,500 -0.02(-0.15%)
Sep 05, 2014 16.64 16.95 16.64 16.82 23,482 +0.11(+0.68%)
Sep 04, 2014 16.84 16.91 16.67 16.70 41,482 -0.16(-0.92%)
Sep 03, 2014 17.09 17.09 16.83 16.86 45,146 -0.07(-0.39%)
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.