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 (%)
Dec 31, 2015 23.75 22.91 22.91 22.91 44,478 -0.77(-3.24%)
Dec 30, 2015 23.87 24.03 23.54 23.68 39,336 -0.27(-1.12%)
Dec 29, 2015 23.83 24.19 23.78 23.95 26,258 +0.17(+0.73%)
Dec 28, 2015 23.33 23.92 23.33 23.78 41,003 +0.27(+1.14%)
Dec 24, 2015 23.57 23.51 23.51 23.51 19,343 +0.01(+0.04%)
Dec 23, 2015 23.78 23.90 23.40 23.50 28,263 -0.21(-0.87%)
Dec 22, 2015 23.31 23.72 22.99 23.71 64,790 +0.47(+2.04%)
Dec 21, 2015 23.05 23.27 22.88 23.23 64,494 +0.09(+0.41%)
Dec 18, 2015 22.12 23.15 21.89 23.14 239,362 +0.88(+3.96%)
Dec 17, 2015 22.14 22.43 22.03 22.26 30,506 +0.14(+0.62%)
Dec 16, 2015 21.65 22.14 21.65 22.12 34,465 +0.55(+2.56%)
Dec 15, 2015 21.34 21.58 21.06 21.57 46,234 +0.30(+1.42%)
Dec 14, 2015 21.15 21.35 21.15 21.26 26,022 +0.14(+0.65%)
Dec 11, 2015 21.21 21.47 21.01 21.13 44,808 -0.38(-1.77%)
Dec 10, 2015 21.95 22.02 21.50 21.51 28,656 -0.55(-2.50%)
Dec 09, 2015 21.95 22.19 21.91 22.06 35,329 +0.06(+0.27%)
Dec 08, 2015 21.75 22.08 21.58 22.00 26,638 +0.21(+0.95%)
Dec 07, 2015 21.94 22.15 21.73 21.79 35,697 -0.28(-1.29%)
Dec 04, 2015 21.76 22.16 21.72 22.08 36,708 +0.26(+1.19%)
Dec 03, 2015 22.19 22.24 21.78 21.82 45,209 -0.37(-1.67%)
Dec 02, 2015 22.20 22.33 21.89 22.19 47,558 +0.03(+0.12%)
Dec 01, 2015 22.33 22.33 21.72 22.16 37,219 +0.03(+0.16%)
Nov 30, 2015 22.02 22.31 21.69 22.13 39,792 +0.14(+0.63%)
Nov 27, 2015 21.85 22.09 21.83 21.99 9,323 +0.22(+0.99%)
Nov 25, 2015 21.61 21.77 21.77 21.77 26,293 +0.14(+0.64%)
Nov 24, 2015 21.48 21.71 21.30 21.64 38,933 +0.04(+0.20%)
Nov 23, 2015 21.62 21.68 21.40 21.59 25,438 -0.03(-0.12%)
Nov 20, 2015 21.44 21.78 21.41 21.62 28,202 +0.24(+1.13%)
Nov 19, 2015 21.23 21.62 21.23 21.38 23,672 +0.14(+0.65%)
Nov 18, 2015 21.03 21.37 20.88 21.24 37,814 +0.16(+0.74%)
Nov 17, 2015 21.13 21.32 21.01 21.08 40,162 -0.20(-0.93%)
Nov 16, 2015 20.85 21.34 20.73 21.28 26,309 +0.30(+1.44%)
Nov 13, 2015 20.96 21.42 20.87 20.98 51,949 -0.18(-0.86%)
Nov 12, 2015 21.64 21.74 21.15 21.16 38,672 -0.39(-1.80%)
Nov 11, 2015 21.59 21.94 21.44 21.55 37,030 +0.07(+0.32%)
Nov 10, 2015 20.73 21.73 20.73 21.48 68,212 +0.09(+0.40%)
Nov 09, 2015 21.74 21.74 21.25 21.39 41,467 -0.29(-1.32%)
Nov 06, 2015 21.89 21.92 21.41 21.68 38,066 -0.31(-1.40%)
Nov 05, 2015 21.84 22.05 21.68 21.99 19,888 +0.13(+0.59%)
Nov 04, 2015 22.01 22.01 21.56 21.86 47,362 -0.11(-0.51%)
Nov 03, 2015 21.98 22.13 21.63 21.97 44,523 -0.14(-0.62%)
Nov 02, 2015 22.24 22.24 21.69 22.11 40,867 +0.03(+0.16%)
Oct 30, 2015 21.73 22.30 21.65 22.07 33,062 +0.33(+1.50%)
Oct 29, 2015 22.25 22.25 21.63 21.75 31,065 -0.54(-2.42%)
Oct 28, 2015 21.47 22.30 21.46 22.29 44,180 +0.83(+3.87%)
Oct 27, 2015 21.82 21.83 21.39 21.46 40,062 -0.41(-1.88%)
Oct 26, 2015 21.96 22.28 21.59 21.87 47,151 +0.00(+0.00%)
Oct 23, 2015 22.31 22.31 21.62 21.87 38,499 -0.45(-2.00%)
Oct 22, 2015 21.71 22.36 21.50 22.31 75,800 +0.67(+3.09%)
Oct 21, 2015 22.46 22.60 21.50 21.65 51,193 -0.77(-3.44%)
Oct 20, 2015 22.50 22.73 22.36 22.42 27,555 -0.15(-0.68%)
Oct 19, 2015 22.28 22.83 22.28 22.57 35,101 +0.16(+0.73%)
Oct 16, 2015 22.46 22.46 22.10 22.41 32,900 +0.00(+0.00%)
Oct 15, 2015 21.89 22.42 21.65 22.41 45,793 +0.73(+3.36%)
Oct 14, 2015 21.65 21.77 21.54 21.68 28,740 -0.03(-0.16%)
Oct 13, 2015 21.76 22.16 21.67 21.71 44,387 -0.07(-0.31%)
Oct 12, 2015 21.66 21.78 21.51 21.78 30,975 +0.23(+1.07%)
Oct 09, 2015 21.53 21.75 21.33 21.55 31,746 +0.10(+0.48%)
Oct 08, 2015 21.47 21.61 21.24 21.45 65,027 +0.03(+0.12%)
Oct 07, 2015 20.87 21.45 20.84 21.42 51,781 +0.66(+3.18%)
Oct 06, 2015 20.97 20.98 20.56 20.76 39,236 -0.27(-1.30%)
Oct 05, 2015 20.67 21.11 20.66 21.04 50,474 +0.48(+2.33%)
Oct 02, 2015 20.24 20.56 20.24 20.56 43,001 +0.21(+1.01%)
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.