Middlesex Water Company (NQ: MSEX )

89.29 +0.24 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 89.63 89.72 87.40 89.29 57,196 +0.24(+0.27%)
May 19, 2022 88.42 89.67 87.12 89.05 126,886 +0.61(+0.69%)
May 18, 2022 88.83 90.56 87.58 88.44 129,117 -0.58(-0.65%)
May 17, 2022 89.78 89.78 87.31 89.02 97,714 -0.56(-0.63%)
May 16, 2022 91.00 91.68 89.22 89.58 91,390 -1.60(-1.75%)
May 13, 2022 90.11 91.53 90.00 91.18 69,974 +1.11(+1.23%)
May 12, 2022 88.40 90.54 88.15 90.07 82,610 +1.44(+1.62%)
May 11, 2022 87.10 89.99 87.10 88.63 59,253 +0.44(+0.50%)
May 10, 2022 88.27 89.77 86.03 88.19 91,831 -0.05(-0.06%)
May 09, 2022 87.55 88.51 86.74 88.24 116,423 -0.13(-0.15%)
May 06, 2022 87.08 88.60 85.89 88.37 86,331 +1.70(+1.96%)
May 05, 2022 88.06 88.23 86.10 86.67 74,546 -2.36(-2.65%)
May 04, 2022 86.62 89.08 86.07 89.03 87,198 +2.12(+2.44%)
May 03, 2022 85.93 88.36 85.00 86.91 73,563 +1.38(+1.61%)
May 02, 2022 87.80 90.85 85.16 85.53 192,344 -3.42(-3.84%)
Apr 29, 2022 90.30 90.30 87.70 88.95 334,994 -1.11(-1.23%)
Apr 28, 2022 89.87 91.17 89.19 90.06 92,389 +0.84(+0.94%)
Apr 27, 2022 90.87 91.54 88.82 89.22 140,251 -1.70(-1.87%)
Apr 26, 2022 91.96 92.82 90.30 90.92 75,600 -1.53(-1.65%)
Apr 25, 2022 94.30 95.74 90.74 92.45 97,689 -1.69(-1.80%)
Apr 22, 2022 94.15 95.97 93.47 94.14 69,334 -0.01(-0.01%)
Apr 21, 2022 95.79 97.18 94.01 94.15 60,433 -1.80(-1.88%)
Apr 20, 2022 94.35 97.23 94.20 95.95 54,968 +1.76(+1.87%)
Apr 19, 2022 93.74 96.37 93.32 94.19 69,081 +0.58(+0.62%)
Apr 18, 2022 95.30 95.54 92.94 93.61 63,149 -2.13(-2.22%)
Apr 14, 2022 99.36 99.36 95.29 95.74 74,158 -3.35(-3.38%)
Apr 13, 2022 101.48 101.48 98.28 99.09 77,988 -1.82(-1.80%)
Apr 12, 2022 101.28 102.62 100.65 100.91 58,363 -0.26(-0.26%)
Apr 11, 2022 101.87 102.45 100.42 101.17 63,326 -0.52(-0.51%)
Apr 08, 2022 103.32 103.99 101.05 101.69 136,626 -1.95(-1.88%)
Apr 07, 2022 105.08 105.91 103.26 103.64 89,294 -1.43(-1.36%)
Apr 06, 2022 103.50 105.70 102.91 105.07 57,360 +1.48(+1.43%)
Apr 05, 2022 103.16 105.83 103.16 103.59 67,041 +0.12(+0.12%)
Apr 04, 2022 108.27 108.27 102.76 103.47 146,400 -5.58(-5.12%)
Apr 01, 2022 105.10 109.51 105.10 109.05 148,986 +3.88(+3.69%)
Mar 31, 2022 104.92 106.95 104.92 105.17 82,124 -0.28(-0.27%)
Mar 30, 2022 105.56 106.81 105.06 105.45 69,324 -0.24(-0.23%)
Mar 29, 2022 103.12 106.25 102.26 105.69 86,300 +2.98(+2.90%)
Mar 28, 2022 102.31 103.23 101.62 102.71 47,106 +0.21(+0.20%)
Mar 25, 2022 102.84 104.35 102.13 102.50 38,681 +0.14(+0.14%)
Mar 24, 2022 100.27 103.62 100.27 102.36 56,992 +2.01(+2.00%)
Mar 23, 2022 102.82 102.82 100.12 100.35 51,519 -1.81(-1.77%)
Mar 22, 2022 104.06 104.39 101.90 102.16 51,942 -1.48(-1.43%)
Mar 21, 2022 102.93 104.12 102.81 103.64 59,069 +0.16(+0.15%)
Mar 18, 2022 103.00 104.05 102.55 103.48 186,033 +1.13(+1.10%)
Mar 17, 2022 99.34 103.11 99.34 102.35 80,188 +2.80(+2.81%)
Mar 16, 2022 100.50 101.11 98.73 99.55 142,160 -1.30(-1.29%)
Mar 15, 2022 98.94 101.28 98.79 100.85 106,762 +2.35(+2.39%)
Mar 14, 2022 99.94 99.94 97.33 98.50 121,265 -0.89(-0.90%)
Mar 11, 2022 101.00 101.04 98.84 99.39 93,262 -1.40(-1.39%)
Mar 10, 2022 101.70 102.18 99.74 100.79 61,794 -1.62(-1.58%)
Mar 09, 2022 104.30 104.48 101.78 102.41 93,857 -1.48(-1.42%)
Mar 08, 2022 107.30 107.32 103.06 103.89 137,315 -2.73(-2.56%)
Mar 07, 2022 106.74 107.03 105.32 106.62 122,061 +0.07(+0.07%)
Mar 04, 2022 103.58 106.98 102.64 106.55 105,951 +2.90(+2.80%)
Mar 03, 2022 101.39 104.05 100.85 103.65 87,801 +2.97(+2.95%)
Mar 02, 2022 99.85 100.72 99.09 100.68 102,628 +1.00(+1.00%)
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.