Middlesex Water Company (NQ: MSEX )

102.10 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 21.36 20.94 20.94 20.94 35,100 -0.34(-1.60%)
Dec 30, 2013 21.08 21.52 21.00 21.28 81,571 +0.13(+0.61%)
Dec 27, 2013 21.42 21.47 21.00 21.15 23,130 -0.17(-0.80%)
Dec 26, 2013 21.25 21.52 21.25 21.32 19,175 +0.10(+0.47%)
Dec 24, 2013 21.46 21.59 21.22 21.22 18,953 -0.12(-0.56%)
Dec 23, 2013 21.00 21.49 20.82 21.34 75,122 +0.45(+2.15%)
Dec 20, 2013 21.00 21.52 20.78 20.89 479,480 -0.01(-0.05%)
Dec 19, 2013 20.30 20.97 20.12 20.90 69,862 +0.62(+3.06%)
Dec 18, 2013 20.43 20.59 20.13 20.28 88,197 -0.11(-0.54%)
Dec 17, 2013 20.45 20.46 20.20 20.39 85,795 -0.03(-0.15%)
Dec 16, 2013 21.01 21.28 20.06 20.42 116,465 -0.79(-3.72%)
Dec 13, 2013 21.36 21.52 21.01 21.21 16,154 -0.16(-0.75%)
Dec 12, 2013 20.81 21.55 20.81 21.37 37,392 +0.56(+2.69%)
Dec 11, 2013 21.00 21.05 20.72 20.81 33,042 -0.22(-1.05%)
Dec 10, 2013 21.23 21.25 21.01 21.03 40,372 -0.17(-0.80%)
Dec 09, 2013 21.64 21.64 21.08 21.20 25,805 -0.44(-2.03%)
Dec 06, 2013 21.61 21.97 21.51 21.64 0 +0.25(+1.17%)
Dec 05, 2013 21.48 21.60 21.26 21.39 0 -0.02(-0.09%)
Dec 04, 2013 20.96 21.54 20.82 21.41 0 +0.28(+1.33%)
Dec 03, 2013 20.99 21.25 20.95 21.13 0 +0.06(+0.28%)
Dec 02, 2013 22.01 22.01 20.78 21.07 0 -0.91(-4.14%)
Nov 29, 2013 21.99 22.00 21.80 21.98 0 +0.13(+0.59%)
Nov 27, 2013 21.71 21.85 21.70 21.85 0 +0.22(+1.02%)
Nov 26, 2013 21.93 21.93 21.41 21.63 0 -0.30(-1.37%)
Nov 25, 2013 21.72 21.98 21.60 21.93 45,359 +0.33(+1.53%)
Nov 22, 2013 21.25 21.73 21.08 21.60 0 +0.42(+1.98%)
Nov 21, 2013 20.81 21.18 20.70 21.18 29,855 +0.40(+1.92%)
Nov 20, 2013 20.85 21.07 20.69 20.78 0 -0.06(-0.29%)
Nov 19, 2013 21.06 21.24 20.80 20.84 23,652 -0.25(-1.19%)
Nov 18, 2013 21.22 21.26 21.02 21.09 0 -0.13(-0.61%)
Nov 15, 2013 21.12 21.25 21.02 21.22 0 +0.06(+0.28%)
Nov 14, 2013 21.19 21.25 21.05 21.16 0 -0.03(-0.14%)
Nov 13, 2013 21.10 21.41 20.93 21.19 0 -0.17(-0.80%)
Nov 12, 2013 21.60 21.72 21.34 21.36 0 -0.23(-1.07%)
Nov 11, 2013 21.80 21.89 21.38 21.59 0 -0.18(-0.83%)
Nov 08, 2013 21.37 21.78 21.37 21.77 0 +0.41(+1.92%)
Nov 07, 2013 21.44 21.58 21.36 21.36 20,725 -0.16(-0.74%)
Nov 06, 2013 21.39 21.66 21.19 21.52 31,125 +0.21(+0.99%)
Nov 05, 2013 21.33 21.42 21.12 21.31 0 -0.03(-0.14%)
Nov 04, 2013 21.00 21.41 20.76 21.34 31,586 +0.49(+2.35%)
Nov 01, 2013 20.66 21.06 20.61 20.85 0 +0.12(+0.58%)
Oct 31, 2013 21.68 21.68 20.62 20.73 0 -0.88(-4.07%)
Oct 30, 2013 21.94 22.14 21.61 21.61 31,542 -0.38(-1.73%)
Oct 29, 2013 21.76 22.00 21.61 21.99 0 +0.25(+1.15%)
Oct 28, 2013 21.61 21.76 21.50 21.74 0 +0.23(+1.07%)
Oct 25, 2013 21.24 21.62 21.11 21.51 0 +0.38(+1.80%)
Oct 24, 2013 21.15 21.28 21.01 21.13 36,914 +0.03(+0.14%)
Oct 23, 2013 20.60 21.15 20.58 21.10 0 +0.03(+0.14%)
Oct 22, 2013 21.15 21.15 20.77 21.07 64,200 +0.02(+0.10%)
Oct 21, 2013 21.15 21.24 21.00 21.05 50,672 -0.10(-0.47%)
Oct 18, 2013 21.15 21.27 21.03 21.15 46,160 -0.09(-0.42%)
Oct 17, 2013 20.99 21.29 20.79 21.24 27,937 +0.23(+1.09%)
Oct 16, 2013 21.15 21.15 20.81 21.01 32,074 -0.06(-0.28%)
Oct 15, 2013 21.12 21.34 20.87 21.07 43,204 -0.02(-0.09%)
Oct 14, 2013 20.96 21.24 20.74 21.09 26,265 +0.11(+0.52%)
Oct 11, 2013 21.02 21.14 20.96 20.98 0 -0.02(-0.10%)
Oct 10, 2013 20.70 21.15 20.31 21.00 24,406 +0.63(+3.09%)
Oct 09, 2013 20.29 20.57 20.21 20.37 19,863 +0.06(+0.30%)
Oct 08, 2013 20.20 20.43 20.16 20.31 22,645 +0.08(+0.40%)
Oct 07, 2013 20.44 20.53 20.22 20.23 0 -0.37(-1.80%)
Oct 04, 2013 20.38 20.92 20.30 20.60 0 +0.16(+0.78%)
Oct 03, 2013 20.81 20.91 20.35 20.44 0 -0.35(-1.68%)
Oct 02, 2013 20.99 21.16 20.75 20.79 26,255 -0.25(-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.