Skip to main content

Middlesex Water Company (NQ: MSEX )

67.22 -0.37 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 32.55 33.09 32.29 32.96 45,284 +0.44(+1.37%)
Jan 30, 2017 33.69 33.77 32.51 32.51 53,822 -1.46(-4.31%)
Jan 27, 2017 34.21 34.21 33.83 33.98 18,880 -0.23(-0.66%)
Jan 26, 2017 34.43 34.55 34.07 34.21 29,880 -0.30(-0.86%)
Jan 25, 2017 33.94 34.66 33.87 34.50 39,681 +0.82(+2.43%)
Jan 24, 2017 33.80 34.00 33.37 33.68 70,147 -0.07(-0.21%)
Jan 23, 2017 33.47 33.98 33.47 33.75 34,074 +0.23(+0.68%)
Jan 20, 2017 33.19 34.00 32.95 33.53 45,970 +0.32(+0.97%)
Jan 19, 2017 33.87 33.89 33.17 33.20 32,767 -0.76(-2.23%)
Jan 18, 2017 34.43 34.43 33.79 33.96 26,243 -0.36(-1.04%)
Jan 17, 2017 34.28 34.50 33.88 34.32 52,974 +0.06(+0.18%)
Jan 13, 2017 34.26 34.26 34.26 0 +0.43(+1.26%)
Jan 12, 2017 34.48 34.56 33.55 33.83 39,583 -0.67(-1.95%)
Jan 11, 2017 34.24 34.62 34.00 34.50 42,631 -0.03(-0.10%)
Jan 10, 2017 33.37 34.64 32.92 34.54 70,762 +0.98(+2.91%)
Jan 09, 2017 34.52 34.52 33.39 33.56 102,447 -1.07(-3.10%)
Jan 06, 2017 36.16 36.16 34.60 34.63 85,721 -1.32(-3.66%)
Jan 05, 2017 36.57 36.76 35.77 35.95 58,394 -0.59(-1.62%)
Jan 04, 2017 36.25 36.83 36.18 36.54 41,701 +0.52(+1.45%)
Jan 03, 2017 37.31 37.31 35.91 36.02 74,343 -1.41(-3.77%)
Dec 30, 2016 37.43 37.43 37.43 0 +0.53(+1.44%)
Dec 29, 2016 36.73 37.18 36.46 36.90 33,628 +0.43(+1.17%)
Dec 28, 2016 37.14 37.38 36.42 36.47 29,431 -0.71(-1.90%)
Dec 27, 2016 36.70 37.44 36.39 37.18 41,655 +0.43(+1.16%)
Dec 23, 2016 36.75 36.75 36.75 0 +0.43(+1.18%)
Dec 22, 2016 36.70 36.97 36.21 36.32 38,514 -0.37(-1.00%)
Dec 21, 2016 36.78 37.23 36.59 36.69 29,495 -0.20(-0.54%)
Dec 20, 2016 36.72 37.19 36.44 36.89 56,395 +0.24(+0.67%)
Dec 19, 2016 36.45 37.40 36.33 36.65 54,948 -0.15(-0.40%)
Dec 16, 2016 36.77 37.44 36.63 36.79 296,202 +0.08(+0.21%)
Dec 15, 2016 36.20 36.94 35.76 36.72 67,186 +0.55(+1.52%)
Dec 14, 2016 37.40 37.53 36.11 36.17 73,938 -1.01(-2.72%)
Dec 13, 2016 38.35 38.77 37.06 37.18 82,578 -1.10(-2.87%)
Dec 12, 2016 37.61 38.35 37.16 38.28 52,692 +0.37(+0.97%)
Dec 09, 2016 37.83 38.24 37.54 37.91 69,562 +0.39(+1.05%)
Dec 08, 2016 36.53 37.67 36.18 37.52 77,336 +0.80(+2.18%)
Dec 07, 2016 36.54 36.80 36.36 36.72 56,874 +0.41(+1.13%)
Dec 06, 2016 36.78 36.96 36.07 36.31 79,849 -0.60(-1.63%)
Dec 05, 2016 36.04 37.00 35.58 36.91 61,584 +0.92(+2.54%)
Dec 02, 2016 36.16 36.52 35.77 35.99 46,237 +0.00(+0.00%)
Dec 01, 2016 35.91 36.50 35.40 35.99 54,798 +0.48(+1.35%)
Nov 30, 2016 36.74 36.97 35.48 35.51 56,165 -1.30(-3.53%)
Nov 29, 2016 36.93 37.47 36.18 36.81 56,906 -0.30(-0.80%)
Nov 28, 2016 36.65 37.27 36.52 37.11 44,194 +0.67(+1.84%)
Nov 25, 2016 35.77 36.53 35.65 36.44 15,622 +0.90(+2.53%)
Nov 23, 2016 35.54 35.54 35.54 0 -1.72(-4.61%)
Nov 22, 2016 35.57 37.29 35.23 37.26 81,349 +1.64(+4.60%)
Nov 21, 2016 35.31 35.70 35.03 35.62 62,011 +0.53(+1.52%)
Nov 18, 2016 34.62 35.13 34.16 35.09 55,481 +0.61(+1.77%)
Nov 17, 2016 33.82 34.75 33.82 34.48 51,236 +0.64(+1.88%)
Nov 16, 2016 33.73 34.03 32.44 33.84 114,509 -0.25(-0.74%)
Nov 15, 2016 34.09 34.50 32.79 34.09 58,143 +0.08(+0.23%)
Nov 14, 2016 32.58 34.11 30.00 34.01 109,710 +1.28(+3.91%)
Nov 11, 2016 30.27 33.12 30.02 32.73 124,678 +2.48(+8.18%)
Nov 10, 2016 30.60 31.06 29.42 30.26 77,821 -0.43(-1.39%)
Nov 09, 2016 30.18 30.82 29.74 30.68 65,542 +0.14(+0.46%)
Nov 08, 2016 30.07 30.71 29.88 30.54 45,856 +0.41(+1.36%)
Nov 07, 2016 29.91 30.24 29.72 30.13 42,222 +0.50(+1.70%)
Nov 04, 2016 29.49 29.83 29.38 29.63 60,818 +0.27(+0.91%)
Nov 03, 2016 29.80 30.11 29.15 29.36 58,459 -0.49(-1.63%)
Nov 02, 2016 30.17 30.17 29.69 29.85 45,438 -0.48(-1.57%)
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.