Skip to main content

Middlesex Water Company (NQ: MSEX )

52.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 37.95 37.95 37.95 0 +0.54(+1.44%)
Dec 29, 2016 37.24 37.70 36.97 37.41 33,167 +0.43(+1.17%)
Dec 28, 2016 37.66 37.90 36.93 36.98 29,027 -0.72(-1.90%)
Dec 27, 2016 37.21 37.96 36.90 37.69 41,084 +0.43(+1.16%)
Dec 23, 2016 37.26 37.26 37.26 0 +0.43(+1.18%)
Dec 22, 2016 37.21 37.48 36.71 36.83 37,986 -0.37(-1.00%)
Dec 21, 2016 37.29 37.75 37.10 37.20 29,091 -0.20(-0.54%)
Dec 20, 2016 37.23 37.70 36.94 37.40 55,622 +0.25(+0.67%)
Dec 19, 2016 36.96 37.92 36.84 37.16 54,194 -0.15(-0.40%)
Dec 16, 2016 37.28 37.96 37.14 37.31 292,141 +0.08(+0.21%)
Dec 15, 2016 36.70 37.46 36.26 37.23 66,265 +0.56(+1.52%)
Dec 14, 2016 37.92 38.05 36.61 36.67 72,924 -1.03(-2.72%)
Dec 13, 2016 38.89 39.31 37.58 37.69 81,445 -1.11(-2.87%)
Dec 12, 2016 38.14 38.88 37.68 38.81 51,970 +0.37(+0.97%)
Dec 09, 2016 38.36 38.77 38.07 38.44 68,608 +0.40(+1.05%)
Dec 08, 2016 37.04 38.20 36.68 38.04 76,276 +0.81(+2.18%)
Dec 07, 2016 37.05 37.31 36.86 37.23 56,094 +0.42(+1.13%)
Dec 06, 2016 37.29 37.47 36.57 36.81 78,754 -0.61(-1.63%)
Dec 05, 2016 36.55 37.52 36.07 37.42 60,740 +0.93(+2.54%)
Dec 02, 2016 36.66 37.03 36.26 36.49 45,603 +0.00(+0.00%)
Dec 01, 2016 36.41 37.01 35.89 36.49 54,047 +0.49(+1.35%)
Nov 30, 2016 37.25 37.48 35.97 36.01 55,395 -1.32(-3.53%)
Nov 29, 2016 37.45 37.99 36.69 37.32 56,126 -0.30(-0.80%)
Nov 28, 2016 37.16 37.79 37.03 37.62 43,588 +0.68(+1.84%)
Nov 25, 2016 36.27 37.04 36.15 36.94 15,408 +0.91(+2.53%)
Nov 23, 2016 36.03 36.03 36.03 0 -1.74(-4.61%)
Nov 22, 2016 36.06 37.81 35.72 37.77 80,234 +1.66(+4.60%)
Nov 21, 2016 35.80 36.20 35.51 36.11 61,161 +0.54(+1.52%)
Nov 18, 2016 35.10 35.62 34.64 35.57 54,720 +0.62(+1.77%)
Nov 17, 2016 34.29 35.23 34.29 34.95 50,534 +0.65(+1.88%)
Nov 16, 2016 34.19 34.50 32.90 34.31 112,939 -0.26(-0.74%)
Nov 15, 2016 34.57 34.98 33.25 34.57 57,345 +0.08(+0.23%)
Nov 14, 2016 33.04 34.58 30.41 34.49 108,206 +1.30(+3.91%)
Nov 11, 2016 30.69 33.58 30.43 33.19 122,969 +2.51(+8.18%)
Nov 10, 2016 31.02 31.49 29.82 30.68 76,754 -0.43(-1.39%)
Nov 09, 2016 30.60 31.25 30.16 31.11 64,643 +0.14(+0.46%)
Nov 08, 2016 30.49 31.14 30.30 30.97 45,227 +0.42(+1.36%)
Nov 07, 2016 30.32 30.66 30.13 30.55 41,644 +0.51(+1.70%)
Nov 04, 2016 29.90 30.24 29.79 30.04 59,985 +0.27(+0.91%)
Nov 03, 2016 30.22 30.53 29.56 29.77 57,658 -0.49(-1.63%)
Nov 02, 2016 30.59 30.59 30.10 30.26 44,815 -0.48(-1.57%)
Nov 01, 2016 31.67 31.79 30.54 30.75 93,102 -0.97(-3.05%)
Oct 31, 2016 31.22 31.91 30.70 31.71 52,217 +0.47(+1.49%)
Oct 28, 2016 31.90 32.49 31.19 31.25 48,713 -0.81(-2.52%)
Oct 27, 2016 31.58 32.17 31.16 32.05 60,830 +0.40(+1.25%)
Oct 26, 2016 31.17 31.91 31.01 31.66 120,755 +0.35(+1.12%)
Oct 25, 2016 30.79 31.31 30.79 31.31 57,269 +0.62(+2.00%)
Oct 24, 2016 30.12 30.73 30.12 30.69 38,940 +0.69(+2.31%)
Oct 21, 2016 29.95 30.10 29.88 30.00 39,242 -0.15(-0.50%)
Oct 20, 2016 29.90 30.37 29.88 30.15 30,809 +0.30(+1.00%)
Oct 19, 2016 29.59 30.03 29.49 29.85 52,220 +0.17(+0.56%)
Oct 18, 2016 29.65 29.86 29.30 29.68 42,177 +0.09(+0.30%)
Oct 17, 2016 29.82 30.02 29.45 29.59 58,783 -0.13(-0.44%)
Oct 14, 2016 29.88 30.16 29.63 29.73 30,888 -0.15(-0.50%)
Oct 13, 2016 29.74 30.30 29.74 29.88 40,534 +0.03(+0.09%)
Oct 12, 2016 29.51 30.07 29.43 29.85 29,938 +0.44(+1.49%)
Oct 11, 2016 29.95 30.02 29.26 29.41 51,960 -0.53(-1.76%)
Oct 10, 2016 28.83 30.03 28.83 29.94 76,317 +0.93(+3.21%)
Oct 07, 2016 29.57 29.91 28.99 29.01 62,870 -0.44(-1.49%)
Oct 06, 2016 29.61 29.74 29.30 29.45 55,651 -0.24(-0.80%)
Oct 05, 2016 29.96 30.06 29.68 29.68 38,825 -0.22(-0.73%)
Oct 04, 2016 30.65 30.89 29.74 29.90 63,550 -0.67(-2.18%)
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.