Skip to main content

Middlesex Water Company (NQ: MSEX )

67.20 -0.39 (-0.58%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 100.47 101.09 97.89 98.35 96,361 -2.45(-2.43%)
Nov 29, 2021 100.72 101.52 99.55 100.80 80,476 +0.99(+0.99%)
Nov 26, 2021 100.44 101.77 97.56 99.81 92,946 -2.08(-2.04%)
Nov 24, 2021 105.14 105.84 101.63 101.89 66,992 -2.84(-2.72%)
Nov 23, 2021 106.41 106.41 104.09 104.73 56,231 -1.30(-1.22%)
Nov 22, 2021 105.64 108.89 105.19 106.03 72,601 +0.48(+0.45%)
Nov 19, 2021 102.49 106.55 102.49 105.55 88,577 +3.06(+2.99%)
Nov 18, 2021 102.78 102.68 102.15 102.49 75,617 -0.05(-0.05%)
Nov 17, 2021 101.40 103.08 100.77 102.54 82,939 +1.05(+1.03%)
Nov 16, 2021 100.87 101.90 100.61 101.49 56,401 +0.83(+0.82%)
Nov 15, 2021 101.01 101.52 100.16 100.66 81,618 +0.12(+0.12%)
Nov 12, 2021 100.83 101.43 99.65 100.53 27,667 +0.35(+0.35%)
Nov 11, 2021 100.73 100.73 99.45 100.18 51,245 -0.28(-0.27%)
Nov 10, 2021 98.40 100.46 70,813 +2.69(+2.75%)
Nov 09, 2021 98.36 99.01 97.40 97.76 81,799 +0.20(+0.20%)
Nov 08, 2021 96.70 97.73 93.99 97.56 152,387 -0.55(-0.56%)
Nov 05, 2021 97.55 99.40 96.61 98.11 115,746 +1.63(+1.69%)
Nov 04, 2021 96.58 97.21 95.62 96.48 72,850 +0.14(+0.15%)
Nov 03, 2021 96.90 97.74 94.40 96.34 116,650 +0.72(+0.75%)
Nov 02, 2021 96.45 96.71 94.74 95.62 126,015 -0.36(-0.38%)
Nov 01, 2021 101.81 98.86 94.92 95.98 226,005 -8.54(-8.17%)
Oct 29, 2021 102.72 104.83 101.68 104.52 100,537 +1.09(+1.06%)
Oct 28, 2021 101.58 103.68 101.27 103.43 101,140 +1.89(+1.86%)
Oct 27, 2021 103.58 103.75 101.45 101.54 76,838 -1.77(-1.71%)
Oct 26, 2021 103.50 102.79 103.31 77,616 -0.15(-0.15%)
Oct 25, 2021 103.27 105.05 102.00 103.46 92,132 +0.72(+0.70%)
Oct 22, 2021 101.31 103.22 101.01 102.74 53,319 +1.28(+1.26%)
Oct 21, 2021 101.11 104.29 99.72 101.45 78,402 +1.07(+1.07%)
Oct 20, 2021 100.19 101.67 99.83 100.38 48,972 +0.32(+0.32%)
Oct 19, 2021 101.20 101.55 99.47 100.06 56,763 -0.62(-0.61%)
Oct 18, 2021 99.61 101.25 98.56 100.68 62,511 +0.62(+0.62%)
Oct 15, 2021 101.38 101.83 99.98 100.06 84,548 -0.63(-0.62%)
Oct 14, 2021 100.60 101.77 99.76 100.69 86,764 +1.22(+1.23%)
Oct 13, 2021 99.50 100.02 98.06 99.46 64,543 +0.11(+0.11%)
Oct 12, 2021 98.96 100.33 98.88 99.35 44,279 +0.89(+0.91%)
Oct 11, 2021 99.20 99.84 97.62 98.46 50,981 -0.71(-0.72%)
Oct 08, 2021 100.33 100.66 98.23 99.17 60,092 -1.11(-1.11%)
Oct 07, 2021 101.44 103.73 100.10 100.28 106,665 -0.66(-0.66%)
Oct 06, 2021 99.19 101.22 98.37 100.94 97,612 +1.57(+1.58%)
Oct 05, 2021 98.93 100.33 98.38 99.38 75,289 +0.28(+0.29%)
Oct 04, 2021 96.24 99.28 95.88 99.09 68,055 +2.28(+2.35%)
Oct 01, 2021 97.67 98.39 95.62 96.81 92,853 -0.74(-0.76%)
Sep 30, 2021 98.65 100.17 97.52 97.55 65,680 -0.85(-0.87%)
Sep 29, 2021 98.87 100.02 97.15 98.41 74,684 +0.09(+0.09%)
Sep 28, 2021 99.04 99.64 96.97 98.32 79,896 -0.84(-0.84%)
Sep 27, 2021 98.98 100.91 98.45 99.16 99,644 -0.19(-0.19%)
Sep 24, 2021 99.71 100.40 98.88 99.35 89,894 -0.47(-0.47%)
Sep 23, 2021 101.36 101.56 99.37 99.81 122,554 -1.15(-1.14%)
Sep 22, 2021 101.33 102.46 100.87 100.96 84,219 -0.31(-0.31%)
Sep 21, 2021 100.94 102.87 100.94 101.28 100,945 +0.66(+0.65%)
Sep 20, 2021 99.35 102.02 99.35 100.62 93,615 +0.26(+0.26%)
Sep 17, 2021 102.27 104.34 99.88 100.36 563,486 -1.30(-1.28%)
Sep 16, 2021 102.54 104.66 101.28 101.66 82,789 -1.00(-0.97%)
Sep 15, 2021 103.80 104.87 102.21 102.66 118,212 -0.67(-0.65%)
Sep 14, 2021 104.79 105.41 102.39 103.33 97,757 -0.64(-0.61%)
Sep 13, 2021 106.77 109.01 103.48 103.97 129,601 -1.97(-1.85%)
Sep 10, 2021 108.58 109.89 105.66 105.94 73,060 -2.40(-2.22%)
Sep 09, 2021 109.54 110.48 108.16 108.34 103,062 -1.09(-1.00%)
Sep 08, 2021 106.69 110.03 106.69 109.43 66,810 +2.73(+2.56%)
Sep 07, 2021 107.22 107.35 105.32 106.69 71,528 -0.17(-0.16%)
Sep 03, 2021 107.81 107.81 106.38 106.86 60,905 -0.79(-0.73%)
Sep 02, 2021 107.08 108.69 106.86 107.65 66,829 +0.85(+0.80%)
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.