Middlesex Water Company (NQ: MSEX )

99.75 USD +0.31 (+0.31%)
Streaming Delayed Price Updated: 11:30 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 23.40 23.06 23.06 23.06 19,600 -0.22(-0.95%)
Dec 30, 2014 23.46 23.54 23.15 23.28 13,924 -0.16(-0.68%)
Dec 29, 2014 23.30 23.68 22.99 23.44 33,265 +0.14(+0.60%)
Dec 26, 2014 23.17 23.59 23.13 23.30 21,987 +0.14(+0.60%)
Dec 24, 2014 22.70 23.16 23.16 23.16 18,600 +0.38(+1.67%)
Dec 23, 2014 22.47 22.85 22.37 22.78 21,477 +0.34(+1.52%)
Dec 22, 2014 22.05 22.49 21.96 22.44 16,918 +0.32(+1.45%)
Dec 19, 2014 22.31 22.39 21.95 22.12 104,030 -0.26(-1.16%)
Dec 18, 2014 22.26 22.55 22.04 22.38 27,860 +0.22(+0.99%)
Dec 17, 2014 21.64 22.22 21.41 22.16 45,076 +0.68(+3.19%)
Dec 16, 2014 21.36 21.77 21.36 21.48 33,525 +0.16(+0.73%)
Dec 15, 2014 21.91 22.09 21.26 21.32 36,316 -0.58(-2.65%)
Dec 12, 2014 21.95 22.27 21.90 21.90 16,127 -0.29(-1.31%)
Dec 11, 2014 22.13 22.30 22.09 22.19 17,316 +0.12(+0.54%)
Dec 10, 2014 22.47 22.61 22.07 22.07 28,045 -0.46(-2.04%)
Dec 09, 2014 21.50 22.70 21.50 22.53 35,302 +0.97(+4.50%)
Dec 08, 2014 22.19 22.45 21.53 21.56 32,404 -0.69(-3.10%)
Dec 05, 2014 21.77 22.35 21.77 22.25 30,739 +0.45(+2.06%)
Dec 04, 2014 21.75 21.95 21.55 21.80 32,532 +0.00(+0.00%)
Dec 03, 2014 22.03 22.22 21.80 21.80 29,407 -0.22(-1.00%)
Dec 02, 2014 21.99 22.13 21.75 22.02 36,444 +0.14(+0.64%)
Dec 01, 2014 22.14 22.33 21.88 21.88 30,383 -0.16(-0.73%)
Nov 28, 2014 22.32 22.68 21.97 22.04 19,867 -0.26(-1.17%)
Nov 26, 2014 21.93 22.30 22.30 22.30 21,000 +0.50(+2.29%)
Nov 25, 2014 21.94 22.26 21.73 21.80 39,725 -0.08(-0.37%)
Nov 24, 2014 21.66 21.92 21.54 21.88 18,744 +0.22(+1.02%)
Nov 21, 2014 21.88 21.98 21.66 21.66 21,871 +0.04(+0.19%)
Nov 20, 2014 21.50 21.79 21.50 21.62 19,552 +0.03(+0.14%)
Nov 19, 2014 21.88 22.07 21.58 21.59 24,532 -0.44(-2.00%)
Nov 18, 2014 21.98 22.12 21.92 22.03 16,093 +0.15(+0.69%)
Nov 17, 2014 21.72 21.91 21.56 21.88 24,599 +0.02(+0.09%)
Nov 14, 2014 22.32 22.32 21.76 21.86 48,832 -0.46(-2.06%)
Nov 13, 2014 22.83 22.97 22.26 22.32 33,636 -0.64(-2.79%)
Nov 12, 2014 22.53 22.97 22.48 22.96 21,877 +0.06(+0.26%)
Nov 11, 2014 22.89 22.93 22.60 22.90 23,427 +0.00(+0.00%)
Nov 10, 2014 22.79 22.90 22.65 22.90 35,875 +0.11(+0.48%)
Nov 07, 2014 22.68 22.86 22.42 22.79 25,177 +0.08(+0.35%)
Nov 06, 2014 22.76 22.76 22.44 22.71 28,898 +0.06(+0.26%)
Nov 05, 2014 22.59 22.81 22.35 22.65 27,654 +0.13(+0.58%)
Nov 04, 2014 22.40 22.65 22.39 22.52 34,984 +0.02(+0.09%)
Nov 03, 2014 22.55 22.66 22.45 22.50 20,422 -0.05(-0.22%)
Oct 31, 2014 22.66 22.68 22.30 22.55 69,578 +0.21(+0.94%)
Oct 30, 2014 21.96 22.41 21.96 22.34 65,493 +0.40(+1.82%)
Oct 29, 2014 22.07 22.16 21.88 21.94 37,421 -0.24(-1.08%)
Oct 28, 2014 21.00 22.19 21.00 22.18 109,983 +1.23(+5.87%)
Oct 27, 2014 20.72 21.03 20.87 20.95 28,153 +0.08(+0.38%)
Oct 24, 2014 21.05 21.15 20.77 20.87 18,586 -0.09(-0.43%)
Oct 23, 2014 20.95 21.20 20.86 20.96 35,610 +0.18(+0.87%)
Oct 22, 2014 20.85 21.00 20.75 20.78 22,644 -0.07(-0.34%)
Oct 21, 2014 20.92 21.00 20.77 20.85 30,194 -0.04(-0.19%)
Oct 20, 2014 20.40 20.89 20.40 20.89 35,284 +0.30(+1.46%)
Oct 17, 2014 21.00 21.00 20.52 20.59 45,575 -0.17(-0.82%)
Oct 16, 2014 20.42 20.98 20.42 20.76 44,912 +0.03(+0.14%)
Oct 15, 2014 20.54 20.85 20.41 20.73 46,181 -0.05(-0.24%)
Oct 14, 2014 20.60 20.79 20.47 20.78 55,565 +0.25(+1.22%)
Oct 13, 2014 19.87 20.62 19.87 20.53 39,280 +0.63(+3.17%)
Oct 10, 2014 19.60 20.18 19.60 19.90 34,648 +0.30(+1.53%)
Oct 09, 2014 20.30 20.30 19.53 19.60 85,706 -0.69(-3.40%)
Oct 08, 2014 19.85 20.29 19.74 20.29 40,727 +0.38(+1.91%)
Oct 07, 2014 19.91 20.21 19.85 19.91 26,532 -0.09(-0.45%)
Oct 06, 2014 20.13 20.24 19.92 20.00 22,564 -0.02(-0.10%)
Oct 03, 2014 20.01 20.25 19.51 20.02 47,631 +0.20(+1.01%)
Oct 02, 2014 19.60 19.97 19.54 19.82 25,679 +0.31(+1.59%)
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.