Skip to main content

Middlesex Water Company (NQ: MSEX )

52.50 +0.10 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 79.12 79.15 78.26 78.45 81,237 -0.49(-0.62%)
Jun 29, 2021 80.48 80.48 78.59 78.94 68,167 -1.44(-1.79%)
Jun 28, 2021 79.82 81.35 79.66 80.38 92,166 +0.84(+1.05%)
Jun 25, 2021 79.77 79.77 78.47 79.54 567,409 -0.28(-0.35%)
Jun 24, 2021 79.36 80.40 78.71 79.82 149,945 +1.09(+1.39%)
Jun 23, 2021 80.59 80.59 77.25 78.73 1,238,210 -2.12(-2.62%)
Jun 22, 2021 82.09 82.94 80.33 80.85 386,471 -1.46(-1.77%)
Jun 21, 2021 81.40 82.50 81.05 82.31 112,578 +1.43(+1.77%)
Jun 18, 2021 83.39 83.39 80.72 80.88 210,774 -2.87(-3.43%)
Jun 17, 2021 82.71 84.41 82.37 83.75 106,737 +0.90(+1.09%)
Jun 16, 2021 82.97 83.68 82.34 82.84 93,622 -0.09(-0.10%)
Jun 15, 2021 83.65 83.79 82.39 82.93 141,479 -0.44(-0.53%)
Jun 14, 2021 83.41 84.22 82.35 83.37 101,877 -0.04(-0.05%)
Jun 11, 2021 82.99 83.74 82.02 83.41 69,835 +0.64(+0.78%)
Jun 10, 2021 83.85 84.02 82.36 82.77 135,812 -0.79(-0.94%)
Jun 09, 2021 84.71 85.05 83.26 83.56 106,409 -0.91(-1.08%)
Jun 08, 2021 84.42 84.74 83.78 84.47 68,023 +0.25(+0.30%)
Jun 07, 2021 82.35 84.34 82.34 84.22 97,012 +1.87(+2.27%)
Jun 04, 2021 82.00 83.01 81.39 82.35 107,068 -0.19(-0.23%)
Jun 03, 2021 81.29 82.87 81.09 82.54 90,558 +0.89(+1.09%)
Jun 02, 2021 82.48 82.80 81.40 81.64 72,900 -0.51(-0.62%)
Jun 01, 2021 82.76 83.27 81.75 82.15 111,178 -0.36(-0.43%)
May 28, 2021 81.32 82.83 81.32 82.51 114,138 +1.02(+1.25%)
May 27, 2021 81.30 81.77 80.67 81.49 124,297 +0.01(+0.01%)
May 26, 2021 81.29 81.92 79.35 81.48 1,072,908 +0.09(+0.11%)
May 25, 2021 77.99 83.61 77.07 81.40 424,130 +3.78(+4.87%)
May 24, 2021 77.76 78.10 76.90 77.61 79,142 +0.33(+0.42%)
May 21, 2021 77.88 78.22 76.89 77.29 81,887 -0.14(-0.19%)
May 20, 2021 77.74 78.18 76.79 77.43 49,711 -0.14(-0.19%)
May 19, 2021 77.80 77.80 76.56 77.58 48,731 +0.16(+0.21%)
May 18, 2021 77.05 78.12 76.38 77.41 56,705 +0.03(+0.04%)
May 17, 2021 76.53 77.70 75.79 77.38 72,683 +0.85(+1.12%)
May 14, 2021 76.49 77.13 76.36 76.53 47,770 +0.67(+0.89%)
May 13, 2021 74.71 76.68 74.71 75.86 54,211 +1.65(+2.23%)
May 12, 2021 76.63 76.73 73.95 74.20 64,262 -2.88(-3.73%)
May 11, 2021 77.61 77.61 75.77 77.08 76,995 -0.46(-0.59%)
May 10, 2021 77.21 78.21 76.84 77.54 77,005 +0.38(+0.50%)
May 07, 2021 76.18 77.38 75.62 77.16 58,423 +0.71(+0.93%)
May 06, 2021 76.15 76.61 75.02 76.45 63,572 +0.09(+0.11%)
May 05, 2021 77.39 77.39 75.29 76.37 69,588 -0.84(-1.09%)
May 04, 2021 78.14 78.29 76.47 77.21 63,377 -1.36(-1.73%)
May 03, 2021 78.93 79.58 78.15 78.57 33,744 +0.11(+0.15%)
Apr 30, 2021 77.92 78.79 77.25 78.45 64,611 +0.36(+0.47%)
Apr 29, 2021 78.13 78.81 76.98 78.09 35,166 +0.44(+0.57%)
Apr 28, 2021 77.82 78.28 77.33 77.65 41,946 -0.50(-0.64%)
Apr 27, 2021 79.69 79.69 77.47 78.14 43,465 -1.41(-1.77%)
Apr 26, 2021 81.17 81.17 79.45 79.55 34,453 -1.15(-1.42%)
Apr 23, 2021 81.00 81.65 80.11 80.70 31,783 +0.19(+0.24%)
Apr 22, 2021 79.87 81.06 79.87 80.51 44,368 +0.38(+0.48%)
Apr 21, 2021 79.65 80.66 79.33 80.12 30,480 +0.35(+0.44%)
Apr 20, 2021 78.41 80.03 78.41 79.77 38,802 +0.99(+1.25%)
Apr 19, 2021 79.41 79.41 77.78 78.79 39,587 -0.54(-0.68%)
Apr 16, 2021 79.12 80.03 78.30 79.32 86,044 +0.72(+0.91%)
Apr 15, 2021 77.76 78.60 77.57 78.60 55,766 +0.76(+0.97%)
Apr 14, 2021 77.35 77.93 76.78 77.85 50,733 -0.46(-0.59%)
Apr 13, 2021 77.53 78.37 76.92 78.31 28,951 +0.57(+0.74%)
Apr 12, 2021 76.46 78.37 76.46 77.73 60,090 +1.48(+1.94%)
Apr 09, 2021 75.58 76.37 75.21 76.25 38,474 +0.47(+0.62%)
Apr 08, 2021 75.49 76.03 74.61 75.78 48,378 +0.56(+0.75%)
Apr 07, 2021 76.48 76.58 74.93 75.22 40,155 -1.10(-1.44%)
Apr 06, 2021 76.65 76.65 75.65 76.32 56,074 +0.00(+0.00%)
Apr 05, 2021 76.10 76.88 75.79 76.32 40,439 +0.62(+0.82%)
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.