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 (%)
Dec 31, 2013 16.95 16.62 16.62 16.62 44,220 -0.27(-1.60%)
Dec 30, 2013 16.73 17.08 16.67 16.89 102,767 +0.10(+0.61%)
Dec 27, 2013 17.00 17.04 16.67 16.79 29,140 -0.13(-0.80%)
Dec 26, 2013 16.87 17.08 16.87 16.92 24,157 +0.08(+0.47%)
Dec 24, 2013 17.03 17.14 16.84 16.84 23,877 -0.10(-0.56%)
Dec 23, 2013 16.67 17.06 16.53 16.94 94,642 +0.36(+2.15%)
Dec 20, 2013 16.67 17.08 16.49 16.58 604,074 -0.01(-0.05%)
Dec 19, 2013 16.11 16.64 15.97 16.59 88,015 +0.49(+3.06%)
Dec 18, 2013 16.22 16.34 15.98 16.10 111,115 -0.09(-0.54%)
Dec 17, 2013 16.23 16.24 16.03 16.18 108,089 -0.02(-0.15%)
Dec 16, 2013 16.68 16.89 15.92 16.21 146,728 -0.63(-3.72%)
Dec 13, 2013 16.95 17.08 16.68 16.84 20,351 -0.13(-0.75%)
Dec 12, 2013 16.52 17.11 16.52 16.96 47,108 +0.44(+2.69%)
Dec 11, 2013 16.67 16.71 16.45 16.52 41,628 -0.17(-1.05%)
Dec 10, 2013 16.85 16.87 16.68 16.69 50,862 -0.14(-0.80%)
Dec 09, 2013 17.18 17.18 16.73 16.83 32,510 -0.35(-2.03%)
Dec 06, 2013 17.15 17.44 17.07 17.18 0 +0.20(+1.17%)
Dec 05, 2013 17.05 17.14 16.87 16.98 0 -0.02(-0.09%)
Dec 04, 2013 16.64 17.10 16.53 16.99 0 +0.22(+1.32%)
Dec 03, 2013 16.66 16.87 16.63 16.77 0 +0.05(+0.28%)
Dec 02, 2013 17.47 17.47 16.49 16.72 0 -0.72(-4.14%)
Nov 29, 2013 17.45 17.46 17.30 17.45 0 +0.10(+0.60%)
Nov 27, 2013 17.23 17.34 17.22 17.34 0 +0.17(+1.02%)
Nov 26, 2013 17.41 17.41 17.00 17.17 0 -0.24(-1.37%)
Nov 25, 2013 17.24 17.44 17.14 17.41 57,145 +0.26(+1.53%)
Nov 22, 2013 16.87 17.25 16.73 17.14 0 +0.33(+1.98%)
Nov 21, 2013 16.52 16.81 16.43 16.81 37,612 +0.32(+1.92%)
Nov 20, 2013 16.55 16.72 16.42 16.49 0 -0.05(-0.29%)
Nov 19, 2013 16.72 16.86 16.51 16.54 29,798 -0.20(-1.19%)
Nov 18, 2013 16.84 16.88 16.68 16.74 0 -0.10(-0.61%)
Nov 15, 2013 16.76 16.87 16.69 16.84 0 +0.05(+0.28%)
Nov 14, 2013 16.82 16.87 16.71 16.80 0 -0.02(-0.14%)
Nov 13, 2013 16.75 16.99 16.61 16.82 0 +0.02(+0.09%)
Nov 12, 2013 16.99 17.09 16.79 16.80 0 -0.18(-1.07%)
Nov 11, 2013 17.15 17.22 16.82 16.98 0 -0.14(-0.83%)
Nov 08, 2013 16.81 17.13 16.81 17.13 0 +0.32(+1.92%)
Nov 07, 2013 16.87 16.98 16.80 16.80 26,344 -0.13(-0.74%)
Nov 06, 2013 16.83 17.04 16.67 16.93 39,564 +0.17(+0.99%)
Nov 05, 2013 16.78 16.85 16.61 16.76 0 -0.02(-0.14%)
Nov 04, 2013 16.52 16.84 16.33 16.79 40,150 +0.39(+2.35%)
Nov 01, 2013 16.25 16.57 16.21 16.40 0 +0.09(+0.58%)
Oct 31, 2013 17.06 17.06 16.22 16.31 0 -0.69(-4.07%)
Oct 30, 2013 17.26 17.42 17.00 17.00 40,094 -0.30(-1.73%)
Oct 29, 2013 17.12 17.31 17.00 17.30 0 +0.20(+1.15%)
Oct 28, 2013 17.00 17.12 16.91 17.10 0 +0.18(+1.07%)
Oct 25, 2013 16.71 17.01 16.61 16.92 0 +0.30(+1.80%)
Oct 24, 2013 16.64 16.74 16.53 16.62 46,923 +0.02(+0.14%)
Oct 23, 2013 16.21 16.64 16.19 16.60 0 +0.02(+0.14%)
Oct 22, 2013 16.64 16.64 16.34 16.58 81,608 +0.02(+0.09%)
Oct 21, 2013 16.64 16.71 16.52 16.56 64,412 -0.08(-0.47%)
Oct 18, 2013 16.64 16.73 16.54 16.64 58,676 -0.07(-0.42%)
Oct 17, 2013 16.51 16.75 16.36 16.71 35,512 +0.18(+1.09%)
Oct 16, 2013 16.64 16.64 16.37 16.53 40,771 -0.05(-0.28%)
Oct 15, 2013 16.61 16.79 16.42 16.58 54,919 -0.02(-0.09%)
Oct 14, 2013 16.49 16.71 16.32 16.59 33,387 +0.09(+0.52%)
Oct 11, 2013 16.54 16.63 16.49 16.50 0 -0.02(-0.10%)
Oct 10, 2013 16.28 16.64 15.98 16.52 31,023 +0.50(+3.09%)
Oct 09, 2013 15.96 16.18 15.90 16.02 25,249 +0.05(+0.30%)
Oct 08, 2013 15.89 16.07 15.86 15.98 28,785 +0.06(+0.40%)
Oct 07, 2013 16.08 16.15 15.91 15.91 0 -0.29(-1.80%)
Oct 04, 2013 16.03 16.46 15.97 16.21 0 +0.13(+0.78%)
Oct 03, 2013 16.37 16.45 16.01 16.08 0 -0.28(-1.68%)
Oct 02, 2013 16.51 16.65 16.32 16.36 33,374 -0.20(-1.19%)
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.