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 (%)
Sep 30, 2020 59.45 59.68 58.43 59.03 34,963 -0.31(-0.53%)
Sep 29, 2020 59.24 60.27 58.49 59.34 24,885 +0.10(+0.18%)
Sep 28, 2020 59.12 60.17 58.34 59.24 38,761 +0.76(+1.30%)
Sep 25, 2020 57.24 58.48 57.22 58.48 29,480 +0.89(+1.55%)
Sep 24, 2020 56.83 57.61 56.66 57.59 29,494 +0.94(+1.66%)
Sep 23, 2020 58.36 58.36 56.61 56.64 43,776 -1.83(-3.13%)
Sep 22, 2020 59.14 59.63 57.62 58.48 30,429 -0.49(-0.84%)
Sep 21, 2020 58.35 59.53 58.10 58.97 46,960 -0.31(-0.53%)
Sep 18, 2020 60.25 60.26 58.11 59.29 219,734 -0.36(-0.61%)
Sep 17, 2020 59.96 61.24 59.39 59.65 33,681 -0.97(-1.60%)
Sep 16, 2020 61.88 62.90 60.40 60.62 51,587 -0.66(-1.09%)
Sep 15, 2020 60.66 61.54 60.66 61.28 44,295 +0.73(+1.21%)
Sep 14, 2020 59.22 60.63 59.22 60.55 45,188 +1.79(+3.04%)
Sep 11, 2020 59.99 60.31 58.69 58.76 33,797 -1.11(-1.86%)
Sep 10, 2020 60.97 61.40 59.87 59.87 44,079 -0.93(-1.53%)
Sep 09, 2020 59.53 61.93 59.05 60.80 78,498 +1.58(+2.66%)
Sep 08, 2020 60.38 60.38 58.61 59.23 40,564 -1.46(-2.41%)
Sep 04, 2020 61.88 61.89 60.01 60.69 28,322 -0.59(-0.96%)
Sep 03, 2020 62.12 62.57 60.97 61.28 38,459 -0.85(-1.36%)
Sep 02, 2020 60.82 62.47 60.64 62.13 30,043 +1.24(+2.04%)
Sep 01, 2020 60.63 61.01 59.84 60.88 40,652 -0.03(-0.05%)
Aug 31, 2020 61.37 61.91 60.81 60.91 42,505 -0.66(-1.08%)
Aug 28, 2020 62.50 62.50 61.37 61.57 28,532 -0.47(-0.77%)
Aug 27, 2020 61.18 62.67 60.87 62.05 49,418 +1.18(+1.93%)
Aug 26, 2020 61.20 61.60 60.64 60.87 42,646 -0.54(-0.88%)
Aug 25, 2020 61.82 61.82 60.97 61.41 26,515 -0.11(-0.19%)
Aug 24, 2020 61.67 61.72 60.59 61.53 32,738 -0.01(-0.02%)
Aug 21, 2020 61.75 61.90 60.71 61.54 35,376 -0.43(-0.69%)
Aug 20, 2020 61.81 62.43 61.50 61.96 27,517 -0.24(-0.38%)
Aug 19, 2020 63.27 63.33 61.94 62.20 29,628 -1.01(-1.59%)
Aug 18, 2020 63.29 63.29 62.18 63.21 39,599 -0.25(-0.39%)
Aug 17, 2020 64.02 64.19 63.10 63.45 25,758 -0.59(-0.92%)
Aug 14, 2020 64.29 64.51 63.32 64.04 16,424 -0.46(-0.71%)
Aug 13, 2020 64.34 65.09 63.64 64.50 32,636 +0.01(+0.01%)
Aug 12, 2020 64.71 65.63 63.66 64.49 60,232 +0.31(+0.49%)
Aug 11, 2020 65.88 66.00 63.60 64.18 36,592 -1.44(-2.19%)
Aug 10, 2020 65.71 66.13 65.33 65.62 34,035 -0.22(-0.33%)
Aug 07, 2020 62.10 65.97 61.91 65.84 52,102 +3.29(+5.26%)
Aug 06, 2020 62.02 62.93 61.64 62.54 21,849 +0.34(+0.55%)
Aug 05, 2020 62.39 62.45 61.72 62.20 23,317 +0.13(+0.21%)
Aug 04, 2020 62.29 62.31 61.24 62.07 40,757 -0.40(-0.64%)
Aug 03, 2020 61.17 62.47 60.24 62.47 50,149 +1.85(+3.06%)
Jul 31, 2020 61.52 62.81 59.56 60.61 62,988 -0.79(-1.29%)
Jul 30, 2020 63.04 63.36 61.37 61.41 29,797 -2.33(-3.65%)
Jul 29, 2020 62.82 64.11 62.82 63.74 46,246 +1.36(+2.18%)
Jul 28, 2020 62.57 62.99 62.24 62.37 27,800 -0.15(-0.24%)
Jul 27, 2020 63.23 63.34 61.88 62.53 38,549 -0.82(-1.30%)
Jul 24, 2020 63.54 63.74 62.87 63.35 49,143 -0.15(-0.24%)
Jul 23, 2020 63.62 64.12 63.06 63.50 35,838 -0.04(-0.06%)
Jul 22, 2020 62.99 64.03 62.78 63.54 44,417 +0.14(+0.22%)
Jul 21, 2020 63.19 64.02 62.93 63.40 59,709 +0.87(+1.39%)
Jul 20, 2020 62.70 63.18 62.02 62.53 55,571 -0.43(-0.68%)
Jul 17, 2020 61.08 63.16 61.08 62.95 42,379 +1.75(+2.86%)
Jul 16, 2020 60.42 61.30 59.69 61.20 88,307 +0.62(+1.03%)
Jul 15, 2020 60.94 61.35 59.63 60.58 78,235 +0.91(+1.52%)
Jul 14, 2020 59.55 60.53 59.06 59.67 42,356 +0.28(+0.48%)
Jul 13, 2020 60.41 60.44 59.20 59.38 42,039 -0.83(-1.38%)
Jul 10, 2020 59.33 60.32 59.33 60.22 56,012 +1.04(+1.76%)
Jul 09, 2020 60.70 60.70 58.24 59.18 59,043 -1.80(-2.95%)
Jul 08, 2020 61.04 61.33 59.90 60.97 37,380 -0.13(-0.22%)
Jul 07, 2020 62.69 62.69 60.80 61.11 54,639 -1.91(-3.03%)
Jul 06, 2020 64.85 64.85 62.70 63.02 72,822 -0.99(-1.55%)
Jul 02, 2020 64.33 64.60 63.34 64.01 46,606 +0.42(+0.65%)
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.