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 (%)
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%)
Aug 01, 2014 16.75 16.81 16.61 16.62 40,867 -0.04(-0.25%)
Jul 31, 2014 16.65 16.84 16.62 16.66 65,838 -0.13(-0.78%)
Jul 30, 2014 16.84 16.91 16.66 16.80 47,887 +0.10(+0.59%)
Jul 29, 2014 16.87 16.87 16.69 16.70 16,521 -0.06(-0.34%)
Jul 28, 2014 16.83 16.91 16.70 16.75 24,022 +0.00(+0.00%)
Jul 25, 2014 16.89 16.98 16.75 16.75 33,171 -0.25(-1.45%)
Jul 24, 2014 17.12 17.20 16.89 17.00 40,083 -0.05(-0.29%)
Jul 23, 2014 17.11 17.13 17.03 17.05 11,248 -0.04(-0.24%)
Jul 22, 2014 16.90 17.13 16.90 17.09 38,507 +0.20(+1.16%)
Jul 21, 2014 16.93 16.99 16.75 16.89 19,452 -0.06(-0.34%)
Jul 18, 2014 16.69 16.99 16.69 16.95 36,589 +0.18(+1.08%)
Jul 17, 2014 16.61 16.81 16.57 16.77 50,859 +0.11(+0.64%)
Jul 16, 2014 16.76 16.81 16.58 16.66 40,324 -0.03(-0.20%)
Jul 15, 2014 16.86 16.94 16.62 16.70 50,701 -0.15(-0.88%)
Jul 14, 2014 17.04 17.13 16.81 16.84 36,314 -0.04(-0.24%)
Jul 11, 2014 16.86 17.12 16.86 16.89 23,539 -0.06(-0.34%)
Jul 10, 2014 16.98 17.21 16.94 16.94 30,968 -0.30(-1.76%)
Jul 09, 2014 17.42 17.47 17.23 17.25 19,285 -0.09(-0.52%)
Jul 08, 2014 17.33 17.39 17.22 17.34 39,263 +0.04(+0.24%)
Jul 07, 2014 17.44 17.46 17.28 17.30 46,861 -0.26(-1.49%)
Jul 03, 2014 17.70 17.56 17.56 17.56 15,851 +0.00(+0.00%)
Jul 02, 2014 17.60 17.66 17.53 17.56 31,001 -0.11(-0.65%)
Jul 01, 2014 17.43 17.85 17.35 17.67 86,338 +0.30(+1.75%)
Jun 30, 2014 17.22 17.40 17.17 17.37 53,941 +0.10(+0.57%)
Jun 27, 2014 17.01 17.31 17.01 17.27 111,606 +0.13(+0.77%)
Jun 26, 2014 17.19 17.19 16.98 17.14 20,918 -0.10(-0.57%)
Jun 25, 2014 17.02 17.29 16.98 17.24 36,009 +0.12(+0.72%)
Jun 24, 2014 17.19 17.34 17.12 17.12 37,930 -0.07(-0.43%)
Jun 23, 2014 17.24 17.32 17.15 17.19 47,194 -0.09(-0.52%)
Jun 20, 2014 17.31 17.34 17.22 17.28 78,656 +0.02(+0.14%)
Jun 19, 2014 17.30 17.34 17.16 17.25 59,588 -0.02(-0.14%)
Jun 18, 2014 17.16 17.29 17.09 17.28 39,714 +0.19(+1.10%)
Jun 17, 2014 17.03 17.13 17.02 17.09 34,400 +0.09(+0.53%)
Jun 16, 2014 16.93 17.06 16.85 17.00 23,789 +0.02(+0.14%)
Jun 13, 2014 16.89 17.10 16.89 16.98 21,515 +0.11(+0.63%)
Jun 12, 2014 16.84 16.96 16.79 16.87 36,451 -0.07(-0.44%)
Jun 11, 2014 17.01 17.17 16.82 16.94 31,720 -0.17(-1.01%)
Jun 10, 2014 17.18 17.18 17.06 17.12 36,433 +0.02(+0.10%)
Jun 06, 2014 17.07 17.15 16.85 17.10 42,934 +0.04(+0.24%)
Jun 05, 2014 16.70 17.06 16.65 17.06 36,131 +0.47(+2.82%)
Jun 04, 2014 16.89 16.89 16.48 16.59 40,230 -0.27(-1.61%)
Jun 03, 2014 16.84 17.01 16.70 16.86 33,533 -0.02(-0.10%)
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.