Skip to main content

Middlesex Water Company (NQ: MSEX )

53.28 +0.88 (+1.69%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 36.08 36.08 36.08 0 -0.72(-1.97%)
Dec 28, 2017 36.88 37.07 36.40 36.81 31,245 +0.22(+0.59%)
Dec 27, 2017 36.54 37.50 36.43 36.59 38,716 +0.04(+0.10%)
Dec 26, 2017 36.62 37.25 36.47 36.55 28,714 -0.18(-0.49%)
Dec 22, 2017 37.08 38.23 36.64 36.73 24,104 -0.35(-0.95%)
Dec 21, 2017 36.70 37.69 36.70 37.09 29,045 +0.21(+0.56%)
Dec 20, 2017 36.42 37.13 36.24 36.88 43,919 +0.47(+1.29%)
Dec 19, 2017 37.51 37.82 36.31 36.41 41,533 -1.08(-2.87%)
Dec 18, 2017 37.81 38.27 37.17 37.48 46,324 -0.08(-0.22%)
Dec 15, 2017 36.92 38.44 36.92 37.57 162,015 +0.62(+1.69%)
Dec 14, 2017 37.52 37.98 36.90 36.94 38,128 -0.66(-1.76%)
Dec 13, 2017 37.12 37.92 37.06 37.60 76,933 +0.52(+1.39%)
Dec 12, 2017 37.81 38.06 36.89 37.09 34,439 -0.68(-1.80%)
Dec 11, 2017 38.23 38.41 37.47 37.76 40,169 -0.44(-1.16%)
Dec 08, 2017 39.13 39.13 38.01 38.21 43,065 -0.81(-2.09%)
Dec 07, 2017 39.55 39.64 38.92 39.02 22,578 -0.43(-1.10%)
Dec 06, 2017 39.33 40.31 39.21 39.45 26,740 +0.10(+0.25%)
Dec 05, 2017 40.81 40.86 39.34 39.36 37,361 -1.43(-3.50%)
Dec 04, 2017 41.65 41.65 40.73 40.78 27,012 -0.52(-1.27%)
Dec 01, 2017 41.94 41.94 40.83 41.31 32,035 -0.39(-0.93%)
Nov 30, 2017 41.96 42.26 40.86 41.70 46,259 -0.25(-0.60%)
Nov 29, 2017 40.55 42.26 40.20 41.95 34,334 +1.41(+3.48%)
Nov 28, 2017 39.86 40.65 39.24 40.54 26,044 +0.74(+1.86%)
Nov 27, 2017 39.81 40.47 39.72 39.80 22,994 +0.00(+0.00%)
Nov 24, 2017 40.24 40.25 39.46 39.80 16,293 -0.43(-1.08%)
Nov 22, 2017 40.48 40.53 40.07 40.23 29,316 -0.17(-0.43%)
Nov 21, 2017 39.83 40.47 39.32 40.40 47,373 +0.63(+1.59%)
Nov 20, 2017 39.36 39.77 39.12 39.77 24,973 +0.52(+1.31%)
Nov 17, 2017 39.01 39.69 38.68 39.26 39,464 -0.02(-0.05%)
Nov 16, 2017 38.95 39.71 38.71 39.27 38,357 +0.24(+0.63%)
Nov 15, 2017 39.23 40.29 38.91 39.03 39,052 -0.46(-1.17%)
Nov 14, 2017 38.28 39.72 38.28 39.49 49,825 +1.18(+3.09%)
Nov 13, 2017 37.97 38.76 37.78 38.31 37,243 +0.30(+0.79%)
Nov 10, 2017 38.70 38.73 38.01 38.01 21,257 -0.68(-1.75%)
Nov 09, 2017 38.87 39.34 38.54 38.69 22,299 -0.66(-1.68%)
Nov 08, 2017 39.01 39.40 38.34 39.35 28,297 +0.37(+0.94%)
Nov 07, 2017 38.95 39.68 38.77 38.98 30,672 -0.12(-0.30%)
Nov 06, 2017 39.00 39.58 38.82 39.10 42,323 +0.38(+0.98%)
Nov 03, 2017 39.84 40.15 38.62 38.72 50,241 -1.11(-2.78%)
Nov 02, 2017 38.95 40.03 38.69 39.83 39,769 +1.03(+2.64%)
Nov 01, 2017 39.53 40.23 38.55 38.80 25,467 -0.31(-0.78%)
Oct 31, 2017 39.88 40.43 38.99 39.11 60,637 -0.61(-1.54%)
Oct 30, 2017 40.13 40.70 38.92 39.72 55,688 -0.50(-1.25%)
Oct 27, 2017 40.01 40.63 39.67 40.22 35,353 +0.22(+0.56%)
Oct 26, 2017 39.19 40.37 39.19 40.00 29,009 +0.76(+1.95%)
Oct 25, 2017 38.85 39.51 38.50 39.23 51,976 +0.41(+1.07%)
Oct 24, 2017 40.33 40.69 38.81 38.82 56,768 -1.43(-3.55%)
Oct 23, 2017 40.49 40.92 38.35 40.25 32,993 -0.23(-0.58%)
Oct 20, 2017 41.42 41.42 40.23 40.48 61,605 -0.74(-1.79%)
Oct 19, 2017 41.14 41.72 40.85 41.22 36,439 +0.06(+0.15%)
Oct 18, 2017 41.00 41.39 40.51 41.16 60,041 +0.31(+0.75%)
Oct 17, 2017 40.19 41.67 40.19 40.85 62,142 +0.66(+1.63%)
Oct 16, 2017 39.23 40.35 38.59 40.20 49,777 +0.97(+2.48%)
Oct 13, 2017 39.56 39.88 38.91 39.22 36,011 -0.13(-0.32%)
Oct 12, 2017 38.98 39.91 38.59 39.35 52,937 +0.48(+1.23%)
Oct 11, 2017 38.50 39.04 37.91 38.87 54,097 +0.26(+0.68%)
Oct 10, 2017 38.30 39.22 38.23 38.61 55,913 +0.60(+1.59%)
Oct 09, 2017 38.12 38.85 37.81 38.01 42,819 -0.12(-0.31%)
Oct 06, 2017 37.97 38.56 37.78 38.13 33,798 +0.14(+0.38%)
Oct 05, 2017 38.59 38.68 37.49 37.98 74,852 -0.46(-1.19%)
Oct 04, 2017 36.52 38.95 36.52 38.44 109,126 +2.04(+5.61%)
Oct 03, 2017 36.40 36.52 35.17 36.40 40,201 -0.01(-0.02%)
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.