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 (%)
Dec 31, 2021 114.59 117.17 114.50 116.09 94,556 +1.33(+1.16%)
Dec 30, 2021 112.64 115.19 112.44 114.76 115,513 +2.32(+2.06%)
Dec 29, 2021 110.07 113.21 110.01 112.44 94,806 +2.72(+2.48%)
Dec 28, 2021 109.88 110.43 108.39 109.72 69,185 +0.01(+0.01%)
Dec 27, 2021 108.75 109.93 107.76 109.71 83,231 +1.22(+1.12%)
Dec 23, 2021 109.91 110.85 107.81 108.49 77,359 -0.87(-0.79%)
Dec 22, 2021 106.93 109.53 106.65 109.36 76,271 +2.59(+2.42%)
Dec 21, 2021 105.47 107.32 104.57 106.78 121,468 +1.70(+1.62%)
Dec 20, 2021 100.01 105.88 99.57 105.08 162,460 +0.57(+0.54%)
Dec 17, 2021 99.73 105.94 99.58 104.51 673,588 +4.11(+4.09%)
Dec 16, 2021 98.58 102.70 98.58 100.40 158,953 +2.33(+2.37%)
Dec 15, 2021 96.92 99.37 96.34 98.07 227,312 +1.50(+1.55%)
Dec 14, 2021 96.58 98.51 96.34 96.58 100,887 -1.38(-1.41%)
Dec 13, 2021 94.68 99.36 94.68 97.96 171,650 +0.83(+0.85%)
Dec 10, 2021 97.46 100.42 96.06 97.13 82,770 +0.41(+0.42%)
Dec 09, 2021 99.56 99.56 96.70 96.72 70,908 -2.84(-2.85%)
Dec 08, 2021 99.56 100.49 98.87 99.56 64,795 -0.05(-0.05%)
Dec 07, 2021 100.39 100.70 98.72 99.61 81,838 +0.21(+0.21%)
Dec 06, 2021 99.93 100.10 98.34 99.39 74,429 +0.24(+0.24%)
Dec 03, 2021 100.88 101.30 97.93 99.15 74,175 -0.98(-0.98%)
Dec 02, 2021 98.47 100.95 97.88 100.14 101,282 +2.37(+2.43%)
Dec 01, 2021 100.45 102.32 97.46 97.76 104,878 -1.67(-1.68%)
Nov 30, 2021 101.58 102.20 98.97 99.43 95,310 -2.48(-2.43%)
Nov 29, 2021 101.83 102.64 100.65 101.91 79,598 +1.00(+0.99%)
Nov 26, 2021 101.55 102.89 98.64 100.91 91,932 -2.10(-2.04%)
Nov 24, 2021 106.30 107.01 102.75 103.01 66,261 -2.88(-2.72%)
Nov 23, 2021 107.59 107.59 105.24 105.89 55,617 -1.31(-1.22%)
Nov 22, 2021 106.81 110.09 106.35 107.20 71,809 +0.48(+0.45%)
Nov 19, 2021 103.62 107.72 103.62 106.72 87,610 +3.10(+2.99%)
Nov 18, 2021 103.92 103.81 103.28 103.62 74,791 -0.05(-0.05%)
Nov 17, 2021 102.52 104.22 101.88 103.67 82,034 +1.06(+1.03%)
Nov 16, 2021 101.98 103.02 101.72 102.61 55,786 +0.84(+0.83%)
Nov 15, 2021 102.12 102.64 101.27 101.77 80,727 +0.12(+0.12%)
Nov 12, 2021 101.94 102.55 100.75 101.64 27,365 +0.36(+0.35%)
Nov 11, 2021 101.84 101.84 100.55 101.29 50,686 -0.28(-0.27%)
Nov 10, 2021 99.49 101.56 70,041 +2.44(+2.47%)
Nov 09, 2021 99.73 100.38 98.75 99.12 80,678 +0.20(+0.20%)
Nov 08, 2021 98.04 99.09 95.29 98.92 150,299 -0.56(-0.56%)
Nov 05, 2021 98.91 100.78 97.96 99.48 114,160 +1.66(+1.69%)
Nov 04, 2021 97.92 98.56 96.95 97.82 71,852 +0.14(+0.15%)
Nov 03, 2021 98.24 99.10 95.71 97.68 115,052 +0.73(+0.75%)
Nov 02, 2021 97.79 98.05 96.06 96.95 124,289 -0.37(-0.38%)
Nov 01, 2021 103.22 100.24 96.24 97.31 222,909 -8.66(-8.17%)
Oct 29, 2021 104.14 106.29 103.09 105.97 99,159 +1.11(+1.05%)
Oct 28, 2021 102.99 105.12 102.67 104.87 99,755 +1.92(+1.86%)
Oct 27, 2021 105.02 105.19 102.86 102.95 75,785 -1.79(-1.71%)
Oct 26, 2021 104.94 104.22 104.74 76,553 -0.15(-0.15%)
Oct 25, 2021 104.70 106.51 103.42 104.89 90,870 +0.73(+0.70%)
Oct 22, 2021 102.72 104.65 102.41 104.16 52,588 +1.30(+1.26%)
Oct 21, 2021 102.52 105.74 101.10 102.86 77,328 +1.09(+1.07%)
Oct 20, 2021 101.58 103.08 101.22 101.78 48,301 +0.33(+0.32%)
Oct 19, 2021 102.60 102.96 100.85 101.45 55,985 -0.63(-0.61%)
Oct 18, 2021 101.00 102.65 99.93 102.08 61,655 +0.63(+0.62%)
Oct 15, 2021 102.79 103.24 101.37 101.45 83,389 -0.64(-0.62%)
Oct 14, 2021 102.00 103.18 101.15 102.08 85,576 +1.24(+1.23%)
Oct 13, 2021 100.88 101.41 99.42 100.84 63,659 +0.12(+0.11%)
Oct 12, 2021 100.33 101.72 100.26 100.73 43,672 +0.90(+0.91%)
Oct 11, 2021 100.57 101.23 98.98 99.82 50,282 -0.72(-0.72%)
Oct 08, 2021 101.72 102.06 99.59 100.55 59,269 -1.13(-1.11%)
Oct 07, 2021 102.85 105.17 101.49 101.67 105,204 -0.67(-0.66%)
Oct 06, 2021 100.56 102.62 99.74 102.34 96,275 +1.59(+1.58%)
Oct 05, 2021 100.30 101.72 99.75 100.76 74,257 +0.29(+0.29%)
Oct 04, 2021 97.58 100.66 97.22 100.47 67,123 +2.31(+2.35%)
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.