Skip to main content

Middlesex Water Company (NQ: MSEX )

67.38 +0.16 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 75.69 76.74 74.27 74.38 116,583 -1.40(-1.84%)
Sep 29, 2022 77.42 77.42 75.24 75.78 67,696 -2.20(-2.82%)
Sep 28, 2022 77.17 78.76 76.20 77.98 98,652 +1.03(+1.34%)
Sep 27, 2022 79.16 79.52 76.46 76.95 118,673 -1.83(-2.32%)
Sep 26, 2022 80.40 80.46 78.59 78.78 90,610 -2.34(-2.89%)
Sep 23, 2022 81.06 81.50 79.95 81.12 60,402 -0.34(-0.41%)
Sep 22, 2022 81.68 81.93 80.48 81.46 56,666 -0.51(-0.62%)
Sep 21, 2022 83.28 84.66 81.87 81.97 66,288 -1.19(-1.44%)
Sep 20, 2022 84.23 84.55 82.74 83.16 68,476 -1.42(-1.67%)
Sep 19, 2022 85.22 85.59 83.06 84.58 108,133 -1.24(-1.45%)
Sep 16, 2022 86.31 90.32 85.75 85.82 476,420 -0.68(-0.79%)
Sep 15, 2022 87.74 90.22 86.06 86.50 108,029 -1.99(-2.25%)
Sep 14, 2022 85.30 88.98 84.65 88.50 148,468 +3.57(+4.21%)
Sep 13, 2022 85.44 86.04 84.49 84.92 90,622 -1.28(-1.49%)
Sep 12, 2022 85.43 86.65 85.09 86.21 55,082 +1.05(+1.23%)
Sep 09, 2022 85.93 85.93 84.45 85.16 84,711 -0.01(-0.01%)
Sep 08, 2022 85.17 85.78 84.58 85.17 101,038 -0.48(-0.56%)
Sep 07, 2022 84.26 85.66 83.90 85.65 82,652 +1.19(+1.40%)
Sep 06, 2022 85.90 85.90 83.72 84.46 74,179 -1.49(-1.74%)
Sep 02, 2022 86.73 87.56 85.87 85.96 67,641 -0.13(-0.16%)
Sep 01, 2022 85.27 86.64 84.90 86.09 52,909 +0.56(+0.65%)
Aug 31, 2022 85.77 86.29 84.94 85.53 62,193 +0.25(+0.29%)
Aug 30, 2022 87.34 87.94 85.16 85.28 59,857 -1.86(-2.13%)
Aug 29, 2022 87.35 87.66 85.92 87.14 54,091 -0.30(-0.34%)
Aug 26, 2022 88.94 89.03 87.05 87.44 47,524 -1.34(-1.51%)
Aug 25, 2022 88.18 88.88 87.39 88.78 60,334 +1.24(+1.42%)
Aug 24, 2022 87.11 87.85 86.73 87.54 68,451 +0.14(+0.17%)
Aug 23, 2022 89.46 89.65 86.79 87.39 56,606 -1.97(-2.20%)
Aug 22, 2022 90.56 91.47 89.01 89.36 73,762 -1.42(-1.56%)
Aug 19, 2022 90.91 91.19 89.51 90.77 268,329 -0.16(-0.18%)
Aug 18, 2022 92.05 92.14 90.56 90.94 77,457 -0.39(-0.43%)
Aug 17, 2022 91.40 91.82 90.02 91.33 76,826 -0.44(-0.48%)
Aug 16, 2022 92.58 92.68 91.45 91.78 90,087 -0.40(-0.44%)
Aug 15, 2022 90.27 92.33 90.24 92.18 71,021 +1.69(+1.86%)
Aug 12, 2022 89.13 90.65 88.80 90.49 83,214 +1.90(+2.14%)
Aug 11, 2022 90.08 90.38 88.52 88.60 61,696 -0.68(-0.77%)
Aug 10, 2022 89.38 89.97 88.44 89.28 77,250 +0.79(+0.89%)
Aug 09, 2022 88.66 89.97 88.18 88.49 77,133 +0.00(+0.00%)
Aug 08, 2022 88.92 90.26 87.41 88.49 75,950 -0.43(-0.49%)
Aug 05, 2022 90.10 90.10 87.29 88.92 65,614 -0.96(-1.07%)
Aug 04, 2022 89.18 90.63 88.96 89.88 83,209 +1.19(+1.34%)
Aug 03, 2022 87.70 88.93 86.53 88.69 82,051 +1.59(+1.83%)
Aug 02, 2022 85.24 88.36 85.24 87.10 85,008 +2.07(+2.44%)
Aug 01, 2022 90.35 90.86 84.68 85.02 152,134 -6.33(-6.93%)
Jul 29, 2022 91.77 91.96 89.98 91.35 188,305 -0.19(-0.21%)
Jul 28, 2022 89.15 91.57 88.86 91.55 53,419 +2.94(+3.32%)
Jul 27, 2022 89.34 89.64 87.79 88.61 80,861 -0.73(-0.82%)
Jul 26, 2022 87.88 89.36 87.58 89.34 73,961 +1.64(+1.87%)
Jul 25, 2022 86.87 87.99 86.47 87.69 62,197 +1.10(+1.28%)
Jul 22, 2022 86.41 87.24 85.79 86.59 64,431 +0.77(+0.90%)
Jul 21, 2022 85.85 85.99 85.05 85.82 70,829 -0.03(-0.03%)
Jul 20, 2022 85.92 86.61 85.29 85.85 72,756 +0.08(+0.09%)
Jul 19, 2022 84.36 85.87 83.85 85.77 96,865 +1.75(+2.08%)
Jul 18, 2022 85.61 85.88 83.80 84.03 89,955 -1.57(-1.83%)
Jul 15, 2022 85.24 86.56 83.16 85.59 73,908 +1.32(+1.56%)
Jul 14, 2022 83.16 84.53 82.91 84.28 42,329 +0.19(+0.23%)
Jul 13, 2022 83.36 84.55 83.26 84.08 45,561 +0.23(+0.27%)
Jul 12, 2022 85.30 85.94 83.63 83.85 75,529 -1.45(-1.70%)
Jul 11, 2022 85.48 85.91 84.77 85.30 47,153 -0.16(-0.19%)
Jul 08, 2022 86.26 86.26 84.86 85.47 48,580 -0.80(-0.92%)
Jul 07, 2022 87.25 87.78 86.26 86.26 58,787 -1.01(-1.16%)
Jul 06, 2022 86.04 87.81 85.31 87.27 77,278 +1.26(+1.46%)
Jul 05, 2022 86.26 86.90 82.71 86.01 160,360 -0.95(-1.09%)
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.