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 (%)
Dec 30, 2022 80.77 81.69 75.95 76.90 243,153 -4.35(-5.35%)
Dec 29, 2022 80.65 82.63 79.96 81.25 282,014 +0.55(+0.68%)
Dec 28, 2022 82.72 83.78 80.34 80.71 145,755 -1.85(-2.24%)
Dec 27, 2022 83.90 83.90 82.55 82.55 97,532 -1.56(-1.86%)
Dec 23, 2022 83.18 84.87 82.17 84.12 77,251 +0.94(+1.13%)
Dec 22, 2022 85.51 85.77 82.44 83.18 165,086 -2.81(-3.26%)
Dec 21, 2022 84.90 87.01 84.90 85.99 92,497 +1.04(+1.22%)
Dec 20, 2022 85.05 86.01 84.57 84.95 129,074 -0.90(-1.05%)
Dec 19, 2022 85.87 87.06 84.78 85.85 64,727 -0.10(-0.11%)
Dec 16, 2022 84.73 86.50 83.81 85.95 216,915 -0.16(-0.18%)
Dec 15, 2022 88.57 88.69 85.97 86.10 82,876 -2.77(-3.11%)
Dec 14, 2022 90.04 91.45 88.43 88.87 58,713 -0.52(-0.58%)
Dec 13, 2022 90.10 91.58 88.57 89.39 96,286 +0.34(+0.38%)
Dec 12, 2022 90.13 90.13 88.01 89.05 60,309 -0.56(-0.62%)
Dec 09, 2022 88.00 89.81 88.00 89.60 89,092 +0.80(+0.90%)
Dec 08, 2022 88.04 89.12 87.73 88.80 40,735 +0.64(+0.72%)
Dec 07, 2022 88.13 88.90 87.58 88.17 52,510 +0.53(+0.60%)
Dec 06, 2022 87.98 88.35 86.72 87.64 103,168 -0.79(-0.90%)
Dec 05, 2022 88.22 88.68 87.31 88.43 59,950 -0.57(-0.64%)
Dec 02, 2022 88.97 90.56 88.02 89.00 55,397 -0.72(-0.81%)
Dec 01, 2022 91.58 92.23 89.03 89.72 68,958 -1.63(-1.79%)
Nov 30, 2022 88.46 91.76 86.91 91.35 108,318 +2.48(+2.79%)
Nov 29, 2022 89.81 90.54 88.45 88.87 57,758 -1.41(-1.56%)
Nov 28, 2022 92.54 92.54 90.16 90.28 96,180 -2.35(-2.53%)
Nov 25, 2022 92.62 93.25 92.22 92.62 29,225 +0.20(+0.21%)
Nov 23, 2022 92.00 93.67 91.15 92.43 76,419 +0.66(+0.72%)
Nov 22, 2022 92.17 92.17 90.74 91.76 61,027 +0.67(+0.74%)
Nov 21, 2022 91.59 92.60 89.53 91.09 92,163 -0.50(-0.54%)
Nov 18, 2022 90.99 91.92 90.64 91.59 80,955 +2.13(+2.38%)
Nov 17, 2022 89.72 90.15 88.16 89.46 71,938 -0.86(-0.95%)
Nov 16, 2022 88.97 91.08 88.97 90.32 59,899 +0.79(+0.88%)
Nov 15, 2022 87.83 89.79 87.46 89.52 89,698 +2.43(+2.79%)
Nov 14, 2022 86.35 88.29 86.06 87.10 68,342 +0.46(+0.53%)
Nov 11, 2022 87.91 87.94 84.96 86.64 57,721 -0.97(-1.11%)
Nov 10, 2022 87.03 88.73 86.44 87.61 107,789 +3.01(+3.56%)
Nov 09, 2022 84.80 85.67 84.22 84.60 99,919 -1.00(-1.17%)
Nov 08, 2022 84.65 86.61 84.65 85.61 86,763 +0.74(+0.87%)
Nov 07, 2022 85.52 85.81 83.01 84.87 99,421 -0.74(-0.86%)
Nov 04, 2022 83.60 85.76 82.83 85.61 61,136 +2.34(+2.81%)
Nov 03, 2022 82.92 84.14 82.92 83.27 70,826 -0.32(-0.38%)
Nov 02, 2022 85.86 86.52 82.66 83.59 119,742 -2.20(-2.57%)
Nov 01, 2022 87.90 87.90 85.06 85.79 96,706 -1.36(-1.56%)
Oct 31, 2022 86.61 89.71 86.44 87.16 436,450 -0.46(-0.52%)
Oct 28, 2022 85.10 87.73 84.47 87.61 104,762 +2.38(+2.79%)
Oct 27, 2022 84.56 86.04 83.58 85.24 61,115 +1.70(+2.04%)
Oct 26, 2022 84.17 85.28 82.54 83.53 90,389 -0.52(-0.61%)
Oct 25, 2022 81.96 84.99 81.96 84.05 94,272 +2.54(+3.12%)
Oct 24, 2022 79.21 82.16 78.80 81.51 136,773 +3.35(+4.29%)
Oct 21, 2022 77.44 80.37 76.36 78.15 313,102 +1.16(+1.51%)
Oct 20, 2022 80.35 81.31 76.96 77.00 131,679 -3.52(-4.37%)
Oct 19, 2022 80.74 81.48 79.63 80.51 89,418 -1.25(-1.53%)
Oct 18, 2022 82.43 83.64 81.02 81.76 80,134 +0.25(+0.31%)
Oct 17, 2022 79.52 82.93 79.52 81.51 175,002 +2.58(+3.27%)
Oct 14, 2022 79.14 80.16 78.49 78.92 131,309 +0.16(+0.20%)
Oct 13, 2022 74.20 78.82 74.20 78.77 142,460 +3.19(+4.21%)
Oct 12, 2022 76.47 77.23 75.29 75.58 90,383 -0.95(-1.25%)
Oct 11, 2022 73.84 77.17 73.39 76.54 117,210 +2.49(+3.37%)
Oct 10, 2022 73.32 75.52 73.20 74.04 76,013 +0.91(+1.24%)
Oct 07, 2022 74.29 74.71 72.28 73.14 115,210 -1.34(-1.80%)
Oct 06, 2022 77.14 80.30 74.08 74.48 111,010 -2.83(-3.67%)
Oct 05, 2022 78.89 78.89 76.52 77.32 67,508 -2.55(-3.20%)
Oct 04, 2022 79.61 81.37 79.12 79.87 89,371 +0.49(+0.61%)
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.