Skip to main content

Middlesex Water Company (NQ: MSEX )

52.50 +0.10 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 66.17 67.48 64.57 65.29 54,936 -1.06(-1.59%)
Nov 27, 2020 68.18 68.18 65.67 66.35 36,398 -1.53(-2.26%)
Nov 25, 2020 68.08 68.47 66.54 67.89 44,475 -0.51(-0.75%)
Nov 24, 2020 68.54 69.19 67.34 68.40 54,323 +0.80(+1.18%)
Nov 23, 2020 66.82 67.75 65.79 67.60 47,159 +0.97(+1.46%)
Nov 20, 2020 65.62 66.77 65.47 66.63 42,797 +0.18(+0.27%)
Nov 19, 2020 65.92 66.92 65.34 66.45 23,973 +0.07(+0.10%)
Nov 18, 2020 68.88 69.23 66.26 66.38 36,827 -2.02(-2.95%)
Nov 17, 2020 68.60 69.37 67.18 68.40 50,296 -0.58(-0.84%)
Nov 16, 2020 68.67 68.98 67.23 68.98 40,811 +1.24(+1.83%)
Nov 13, 2020 67.92 68.31 66.81 67.74 31,888 +0.26(+0.38%)
Nov 12, 2020 69.75 69.83 65.87 67.49 36,560 -2.09(-3.01%)
Nov 11, 2020 70.04 70.11 67.66 69.58 62,744 -0.18(-0.26%)
Nov 10, 2020 66.02 70.23 66.02 69.76 57,797 +4.63(+7.10%)
Nov 09, 2020 66.37 67.69 65.08 65.14 87,687 +1.64(+2.59%)
Nov 06, 2020 64.42 64.42 63.26 63.49 24,953 -0.67(-1.05%)
Nov 05, 2020 62.50 64.53 62.49 64.17 39,377 +1.90(+3.05%)
Nov 04, 2020 63.74 64.63 61.80 62.27 22,623 -2.22(-3.45%)
Nov 03, 2020 65.30 65.53 63.46 64.49 49,636 +0.15(+0.24%)
Nov 02, 2020 61.74 65.77 61.74 64.34 67,876 +3.42(+5.61%)
Oct 30, 2020 62.57 63.22 60.37 60.92 36,534 -2.07(-3.29%)
Oct 29, 2020 63.02 63.09 62.02 62.99 25,477 -0.47(-0.75%)
Oct 28, 2020 64.51 65.34 62.88 63.46 35,665 -2.04(-3.12%)
Oct 27, 2020 65.09 66.34 65.09 65.51 28,000 +0.22(+0.33%)
Oct 26, 2020 65.75 65.75 64.20 65.29 31,542 -0.91(-1.38%)
Oct 23, 2020 65.26 66.62 65.26 66.20 28,848 +1.04(+1.59%)
Oct 22, 2020 64.27 65.92 63.64 65.16 41,706 +1.12(+1.75%)
Oct 21, 2020 63.08 64.04 63.08 64.04 22,161 +0.91(+1.44%)
Oct 20, 2020 64.46 64.49 62.68 63.13 39,782 -0.82(-1.28%)
Oct 19, 2020 63.80 64.40 63.33 63.95 39,370 +0.43(+0.67%)
Oct 16, 2020 62.20 63.90 62.20 63.52 66,752 +1.04(+1.67%)
Oct 15, 2020 61.08 62.82 60.93 62.48 30,061 +1.07(+1.75%)
Oct 14, 2020 62.05 62.91 61.34 61.40 22,489 -0.83(-1.33%)
Oct 13, 2020 63.16 63.41 61.79 62.23 26,162 -1.44(-2.27%)
Oct 12, 2020 60.95 63.98 60.95 63.67 47,806 +2.62(+4.29%)
Oct 09, 2020 61.12 61.55 60.50 61.05 24,005 -0.04(-0.06%)
Oct 08, 2020 60.82 61.64 60.26 61.09 32,295 +0.92(+1.53%)
Oct 07, 2020 60.14 60.62 59.63 60.17 50,025 +0.39(+0.65%)
Oct 06, 2020 60.42 61.36 58.71 59.78 31,794 -0.23(-0.38%)
Oct 05, 2020 60.19 60.83 59.12 60.01 28,481 +0.15(+0.25%)
Oct 02, 2020 59.36 60.58 59.26 59.86 28,427 -0.38(-0.63%)
Oct 01, 2020 59.06 60.31 58.90 60.24 40,131 +1.21(+2.04%)
Sep 30, 2020 59.45 59.68 58.43 59.03 34,963 -0.31(-0.53%)
Sep 29, 2020 59.24 60.27 58.49 59.34 24,885 +0.10(+0.18%)
Sep 28, 2020 59.12 60.17 58.34 59.24 38,761 +0.76(+1.30%)
Sep 25, 2020 57.24 58.48 57.22 58.48 29,480 +0.89(+1.55%)
Sep 24, 2020 56.83 57.61 56.66 57.59 29,494 +0.94(+1.66%)
Sep 23, 2020 58.36 58.36 56.61 56.64 43,776 -1.83(-3.13%)
Sep 22, 2020 59.14 59.63 57.62 58.48 30,429 -0.49(-0.84%)
Sep 21, 2020 58.35 59.53 58.10 58.97 46,960 -0.31(-0.53%)
Sep 18, 2020 60.25 60.26 58.11 59.29 219,734 -0.36(-0.61%)
Sep 17, 2020 59.96 61.24 59.39 59.65 33,681 -0.97(-1.60%)
Sep 16, 2020 61.88 62.90 60.40 60.62 51,587 -0.66(-1.09%)
Sep 15, 2020 60.66 61.54 60.66 61.28 44,295 +0.73(+1.21%)
Sep 14, 2020 59.22 60.63 59.22 60.55 45,188 +1.79(+3.04%)
Sep 11, 2020 59.99 60.31 58.69 58.76 33,797 -1.11(-1.86%)
Sep 10, 2020 60.97 61.40 59.87 59.87 44,079 -0.93(-1.53%)
Sep 09, 2020 59.53 61.93 59.05 60.80 78,498 +1.58(+2.66%)
Sep 08, 2020 60.38 60.38 58.61 59.23 40,564 -1.46(-2.41%)
Sep 04, 2020 61.88 61.89 60.01 60.69 28,322 -0.59(-0.96%)
Sep 03, 2020 62.12 62.57 60.97 61.28 38,459 -0.85(-1.36%)
Sep 02, 2020 60.82 62.47 60.64 62.13 30,043 +1.24(+2.04%)
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.