Middlesex Water Company (NQ: MSEX )

98.90 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 82.43 82.46 81.53 81.73 77,976 -0.51(-0.62%)
Jun 29, 2021 83.85 83.85 81.88 82.24 65,431 -1.50(-1.79%)
Jun 28, 2021 83.16 84.75 82.99 83.74 88,466 +0.87(+1.05%)
Jun 25, 2021 83.11 83.11 81.75 82.87 544,629 -0.29(-0.35%)
Jun 24, 2021 82.68 83.76 82.00 83.16 143,925 +1.14(+1.39%)
Jun 23, 2021 83.96 83.96 80.48 82.02 1,188,498 -2.21(-2.62%)
Jun 22, 2021 85.52 86.41 83.69 84.23 370,955 -1.52(-1.77%)
Jun 21, 2021 84.80 85.95 84.44 85.75 108,059 +1.49(+1.77%)
Jun 18, 2021 86.88 86.88 84.10 84.26 202,312 -2.99(-3.43%)
Jun 17, 2021 86.17 87.94 85.82 87.25 102,452 +0.94(+1.09%)
Jun 16, 2021 86.44 87.18 85.78 86.31 89,864 -0.09(-0.10%)
Jun 15, 2021 87.15 87.29 85.84 86.40 135,799 -0.46(-0.53%)
Jun 14, 2021 86.90 87.74 85.79 86.86 97,787 -0.04(-0.05%)
Jun 11, 2021 86.46 87.24 85.45 86.90 67,032 +0.67(+0.78%)
Jun 10, 2021 87.36 87.53 85.81 86.23 130,360 -0.82(-0.94%)
Jun 09, 2021 88.25 88.61 86.74 87.05 102,137 -0.95(-1.08%)
Jun 08, 2021 87.95 88.29 87.28 88.00 65,292 +0.26(+0.30%)
Jun 07, 2021 85.79 87.87 85.78 87.74 93,118 +1.95(+2.27%)
Jun 04, 2021 85.43 86.49 84.79 85.79 102,770 -0.20(-0.23%)
Jun 03, 2021 84.69 86.34 84.48 85.99 86,923 +0.93(+1.09%)
Jun 02, 2021 85.93 86.26 84.80 85.06 69,974 -0.53(-0.62%)
Jun 01, 2021 86.22 86.75 85.17 85.59 106,715 -0.37(-0.43%)
May 28, 2021 84.72 86.29 84.72 85.96 109,556 +1.06(+1.25%)
May 27, 2021 84.70 85.19 84.04 84.90 119,307 +0.01(+0.01%)
May 26, 2021 84.69 85.35 82.67 84.89 1,029,833 +0.09(+0.11%)
May 25, 2021 81.25 87.11 80.29 84.80 407,102 +3.94(+4.87%)
May 24, 2021 81.01 81.36 80.11 80.86 75,965 +0.34(+0.42%)
May 21, 2021 81.14 81.49 80.11 80.52 78,600 -0.15(-0.19%)
May 20, 2021 80.99 81.45 80.00 80.67 47,716 -0.15(-0.19%)
May 19, 2021 81.05 81.05 79.76 80.82 46,775 +0.17(+0.21%)
May 18, 2021 80.27 81.39 79.57 80.65 54,429 +0.03(+0.04%)
May 17, 2021 79.73 80.95 78.96 80.62 69,765 +0.89(+1.12%)
May 14, 2021 79.69 80.36 79.55 79.73 45,853 +0.70(+0.89%)
May 13, 2021 77.84 79.89 77.84 79.03 52,035 +1.45(+1.87%)
May 12, 2021 80.12 80.22 77.31 77.58 61,466 -3.01(-3.73%)
May 11, 2021 81.14 81.14 79.22 80.59 73,645 -0.48(-0.59%)
May 10, 2021 80.72 81.77 80.34 81.07 73,654 +0.40(+0.50%)
May 07, 2021 79.65 80.90 79.06 80.67 55,881 +0.74(+0.93%)
May 06, 2021 79.61 80.10 78.43 79.93 60,806 +0.09(+0.11%)
May 05, 2021 80.91 80.91 78.72 79.84 66,560 -0.88(-1.09%)
May 04, 2021 81.70 81.85 79.95 80.72 60,619 -1.42(-1.73%)
May 03, 2021 82.52 83.20 81.71 82.14 32,276 +0.12(+0.15%)
Apr 30, 2021 81.47 82.38 80.77 82.02 61,800 +0.38(+0.47%)
Apr 29, 2021 81.68 82.40 80.49 81.64 33,636 +0.46(+0.57%)
Apr 28, 2021 81.36 81.84 80.85 81.18 40,121 -0.52(-0.64%)
Apr 27, 2021 83.32 83.32 81.00 81.70 41,574 -1.47(-1.77%)
Apr 26, 2021 84.86 84.86 83.07 83.17 32,954 -1.20(-1.42%)
Apr 23, 2021 84.69 85.37 83.75 84.37 30,400 +0.20(+0.24%)
Apr 22, 2021 83.50 84.75 83.50 84.17 42,438 +0.40(+0.48%)
Apr 21, 2021 83.27 84.33 82.94 83.77 29,154 +0.37(+0.44%)
Apr 20, 2021 81.98 83.67 81.98 83.40 37,114 +1.03(+1.25%)
Apr 19, 2021 83.02 83.02 81.32 82.37 37,865 -0.56(-0.68%)
Apr 16, 2021 82.72 83.67 81.86 82.93 82,300 +0.75(+0.91%)
Apr 15, 2021 81.30 82.18 81.10 82.18 53,340 +0.79(+0.97%)
Apr 14, 2021 80.87 81.48 80.27 81.39 48,526 -0.48(-0.59%)
Apr 13, 2021 81.06 81.94 80.42 81.87 27,692 +0.60(+0.74%)
Apr 12, 2021 79.94 81.94 79.94 81.27 57,475 +1.55(+1.94%)
Apr 09, 2021 79.02 79.85 78.63 79.72 36,800 +0.49(+0.62%)
Apr 08, 2021 78.92 79.49 78.01 79.23 46,273 +0.59(+0.75%)
Apr 07, 2021 79.96 80.06 78.34 78.64 38,408 -1.15(-1.44%)
Apr 06, 2021 80.14 80.14 79.09 79.79 53,634 +0.00(+0.00%)
Apr 05, 2021 79.56 80.38 79.24 79.79 38,680 +0.65(+0.82%)
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.