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 (%)
May 28, 2021 80.21 81.69 80.21 81.38 115,722 +1.00(+1.25%)
May 27, 2021 80.19 80.65 79.56 80.38 126,022 +0.01(+0.01%)
May 26, 2021 80.18 80.80 78.26 80.37 1,087,798 +0.09(+0.11%)
May 25, 2021 76.92 82.47 76.01 80.28 430,016 +3.73(+4.87%)
May 24, 2021 76.69 77.03 75.85 76.55 80,240 +0.32(+0.42%)
May 21, 2021 76.82 77.15 75.84 76.23 83,024 -0.14(-0.19%)
May 20, 2021 76.67 77.11 75.74 76.37 50,401 -0.14(-0.19%)
May 19, 2021 76.73 76.73 75.51 76.51 49,407 +0.16(+0.21%)
May 18, 2021 75.99 77.05 75.33 76.35 57,492 +0.03(+0.04%)
May 17, 2021 75.48 76.64 74.75 76.32 73,691 +0.84(+1.12%)
May 14, 2021 75.44 76.08 75.31 75.48 48,433 +0.66(+0.89%)
May 13, 2021 73.69 75.63 73.69 74.82 54,963 +1.63(+2.23%)
May 12, 2021 75.58 75.68 72.93 73.19 65,154 -2.84(-3.73%)
May 11, 2021 76.55 76.55 74.73 76.03 78,064 -0.45(-0.59%)
May 10, 2021 76.15 77.14 75.79 76.48 78,074 +0.38(+0.50%)
May 07, 2021 75.14 76.32 74.58 76.10 59,234 +0.70(+0.93%)
May 06, 2021 75.10 75.56 73.99 75.40 64,455 +0.08(+0.11%)
May 05, 2021 76.33 76.33 74.26 75.32 70,554 -0.83(-1.09%)
May 04, 2021 77.07 77.22 75.42 76.15 64,257 -1.34(-1.73%)
May 03, 2021 77.85 78.49 77.08 77.49 34,213 +0.11(+0.15%)
Apr 30, 2021 76.86 77.72 76.20 77.38 65,508 +0.36(+0.47%)
Apr 29, 2021 77.06 77.73 75.93 77.02 35,654 +0.43(+0.57%)
Apr 28, 2021 76.75 77.21 76.27 76.58 42,528 -0.49(-0.64%)
Apr 27, 2021 78.60 78.60 76.41 77.07 44,069 -1.39(-1.77%)
Apr 26, 2021 80.06 80.06 78.36 78.46 34,931 -1.13(-1.42%)
Apr 23, 2021 79.89 80.54 79.01 79.59 32,224 +0.19(+0.24%)
Apr 22, 2021 78.77 79.95 78.77 79.40 44,984 +0.38(+0.48%)
Apr 21, 2021 78.56 79.56 78.24 79.03 30,903 +0.35(+0.44%)
Apr 20, 2021 77.34 78.93 77.34 78.68 39,341 +0.97(+1.25%)
Apr 19, 2021 78.32 78.32 76.72 77.71 40,137 -0.53(-0.68%)
Apr 16, 2021 78.04 78.93 77.23 78.23 87,239 +0.71(+0.91%)
Apr 15, 2021 76.70 77.53 76.51 77.53 56,541 +0.75(+0.97%)
Apr 14, 2021 76.29 76.87 75.73 76.78 51,438 -0.45(-0.59%)
Apr 13, 2021 76.47 77.30 75.87 77.23 29,353 +0.57(+0.74%)
Apr 12, 2021 75.41 77.30 75.41 76.67 60,924 +1.46(+1.94%)
Apr 09, 2021 74.55 75.33 74.18 75.21 39,008 +0.46(+0.62%)
Apr 08, 2021 74.45 74.99 73.59 74.74 49,050 +0.56(+0.75%)
Apr 07, 2021 75.43 75.53 73.90 74.19 40,713 -1.08(-1.44%)
Apr 06, 2021 75.60 75.60 74.61 75.27 56,852 +0.00(+0.00%)
Apr 05, 2021 75.06 75.83 74.75 75.27 41,001 +0.61(+0.82%)
Apr 01, 2021 73.96 75.43 73.93 74.66 47,064 +0.11(+0.15%)
Mar 31, 2021 73.99 74.60 72.95 74.55 109,595 +0.74(+1.00%)
Mar 30, 2021 75.96 76.03 73.58 73.81 93,363 -2.28(-3.00%)
Mar 29, 2021 74.81 76.56 74.49 76.09 48,657 +1.38(+1.84%)
Mar 26, 2021 74.93 75.36 73.78 74.72 57,028 +0.34(+0.46%)
Mar 25, 2021 73.07 74.76 72.38 74.38 83,432 +1.10(+1.51%)
Mar 24, 2021 73.78 74.53 72.83 73.27 92,796 -0.08(-0.12%)
Mar 23, 2021 73.90 74.75 73.36 73.36 86,180 -0.11(-0.15%)
Mar 22, 2021 74.56 75.44 71.84 73.47 104,162 -1.14(-1.53%)
Mar 19, 2021 73.06 74.97 71.73 74.61 383,619 +1.61(+2.21%)
Mar 18, 2021 72.64 73.53 72.15 73.00 80,279 +0.49(+0.68%)
Mar 17, 2021 73.63 73.63 72.23 72.51 64,554 -1.10(-1.50%)
Mar 16, 2021 73.63 74.00 72.88 73.61 109,754 +0.29(+0.40%)
Mar 15, 2021 73.39 74.40 72.64 73.32 135,417 -0.27(-0.37%)
Mar 12, 2021 72.47 73.73 71.84 73.59 105,789 +1.38(+1.91%)
Mar 11, 2021 71.68 73.13 71.03 72.22 114,639 +0.89(+1.24%)
Mar 10, 2021 71.71 73.47 70.40 71.33 174,864 +0.74(+1.04%)
Mar 09, 2021 68.26 72.17 68.26 70.59 178,915 +3.05(+4.51%)
Mar 08, 2021 66.09 68.84 66.09 67.55 92,695 +0.87(+1.30%)
Mar 05, 2021 65.62 68.24 65.26 66.68 135,046 +1.42(+2.17%)
Mar 04, 2021 64.81 66.21 64.17 65.26 115,882 +0.35(+0.54%)
Mar 03, 2021 66.35 66.65 64.67 64.91 101,244 -0.95(-1.45%)
Mar 02, 2021 67.03 67.03 65.56 65.87 133,458 +0.75(+1.16%)
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.