Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Middlesex Water Company (NQ: MSEX )

49.18 +0.40 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 66.60 66.69 64.95 65.23 82,793 -1.60(-2.39%)
Dec 28, 2023 66.60 67.04 65.98 66.83 88,421 +0.01(+0.01%)
Dec 27, 2023 67.70 67.77 66.42 66.82 65,844 -0.89(-1.32%)
Dec 26, 2023 67.55 68.03 66.21 67.71 96,505 +0.54(+0.80%)
Dec 22, 2023 67.91 68.40 66.71 67.18 110,736 -0.15(-0.22%)
Dec 21, 2023 68.53 68.55 66.74 67.32 59,435 -1.02(-1.50%)
Dec 20, 2023 70.05 70.73 68.24 68.35 84,817 -1.68(-2.40%)
Dec 19, 2023 69.52 70.38 69.43 70.03 86,671 +1.16(+1.69%)
Dec 18, 2023 69.05 69.05 68.19 68.87 70,617 -0.41(-0.59%)
Dec 15, 2023 71.05 71.05 69.26 69.27 310,950 -1.31(-1.86%)
Dec 14, 2023 71.45 73.03 70.42 70.58 94,426 -0.56(-0.78%)
Dec 13, 2023 67.35 71.42 67.35 71.14 100,694 +3.54(+5.23%)
Dec 12, 2023 67.09 67.83 66.22 67.60 55,125 +0.52(+0.77%)
Dec 11, 2023 66.88 67.10 66.03 67.09 64,487 -0.10(-0.15%)
Dec 08, 2023 67.94 68.94 66.92 67.19 65,259 -0.66(-0.97%)
Dec 07, 2023 67.78 68.15 67.31 67.84 43,122 -0.15(-0.22%)
Dec 06, 2023 67.73 68.78 67.70 67.99 62,067 +0.52(+0.77%)
Dec 05, 2023 68.29 68.29 67.30 67.47 64,034 -0.73(-1.06%)
Dec 04, 2023 65.61 68.20 65.61 68.20 65,705 +2.61(+3.99%)
Dec 01, 2023 63.62 65.71 63.31 65.58 71,216 +2.07(+3.26%)
Nov 30, 2023 63.76 64.01 62.76 63.52 71,447 +0.08(+0.13%)
Nov 29, 2023 63.99 64.05 62.90 63.44 77,006 +0.03(+0.05%)
Nov 28, 2023 64.91 64.91 63.13 63.41 48,201 -1.78(-2.73%)
Nov 27, 2023 64.94 65.26 64.43 65.19 76,024 +0.07(+0.11%)
Nov 24, 2023 64.81 65.60 64.81 65.12 41,781 +0.18(+0.28%)
Nov 22, 2023 64.71 65.59 63.58 64.94 172,824 +0.87(+1.37%)
Nov 21, 2023 62.81 64.31 62.13 64.06 70,850 +0.94(+1.50%)
Nov 20, 2023 65.09 65.09 62.90 63.12 54,127 -2.12(-3.25%)
Nov 17, 2023 65.64 65.70 64.91 65.24 72,444 -0.01(-0.02%)
Nov 16, 2023 65.82 66.20 65.12 65.25 39,956 -0.09(-0.14%)
Nov 15, 2023 65.92 66.53 65.23 65.34 44,383 -0.44(-0.67%)
Nov 14, 2023 62.92 65.82 62.68 65.78 82,433 +4.48(+7.31%)
Nov 13, 2023 60.83 62.25 60.67 61.30 64,942 +0.29(+0.47%)
Nov 10, 2023 62.61 63.28 60.89 61.01 91,585 -1.63(-2.61%)
Nov 09, 2023 63.56 63.56 61.86 62.64 120,504 -0.14(-0.22%)
Nov 08, 2023 65.07 65.07 62.17 62.78 71,864 -2.15(-3.31%)
Nov 07, 2023 66.19 66.27 64.01 64.93 82,851 -2.23(-3.31%)
Nov 06, 2023 67.14 67.94 66.29 67.15 90,798 -0.15(-0.22%)
Nov 03, 2023 66.17 68.12 65.99 67.30 62,517 +2.35(+3.62%)
Nov 02, 2023 63.76 65.01 62.90 64.95 57,285 +1.70(+2.69%)
Nov 01, 2023 62.77 63.66 62.01 63.25 82,479 +0.41(+0.65%)
Oct 31, 2023 62.53 62.88 61.52 62.84 51,605 +0.34(+0.54%)
Oct 30, 2023 62.58 63.11 62.30 62.50 41,874 -0.31(-0.49%)
Oct 27, 2023 63.81 63.81 62.29 62.81 55,069 -0.66(-1.04%)
Oct 26, 2023 62.48 64.18 62.48 63.47 46,359 +0.95(+1.52%)
Oct 25, 2023 62.85 63.02 62.20 62.52 61,756 -0.84(-1.33%)
Oct 24, 2023 64.44 64.44 63.33 63.37 58,282 -0.62(-0.97%)
Oct 23, 2023 61.98 64.74 61.30 63.99 104,930 +2.60(+4.24%)
Oct 20, 2023 62.30 62.45 61.00 61.39 177,160 -0.71(-1.15%)
Oct 19, 2023 62.46 63.18 61.66 62.10 64,362 -0.20(-0.32%)
Oct 18, 2023 63.98 65.51 62.05 62.30 73,707 -2.02(-3.14%)
Oct 17, 2023 64.69 66.59 64.18 64.31 96,198 -0.66(-1.02%)
Oct 16, 2023 64.39 65.50 63.79 64.98 88,729 +0.56(+0.88%)
Oct 13, 2023 65.91 65.91 64.10 64.41 51,854 -0.95(-1.45%)
Oct 12, 2023 66.36 66.36 64.99 65.36 55,456 -1.25(-1.87%)
Oct 11, 2023 67.00 67.03 66.16 66.61 34,556 -0.17(-0.25%)
Oct 10, 2023 66.95 67.37 66.69 66.78 51,510 -0.08(-0.12%)
Oct 09, 2023 65.64 67.14 65.64 66.86 43,699 +0.90(+1.36%)
Oct 06, 2023 65.12 66.30 64.72 65.96 68,407 +0.44(+0.66%)
Oct 05, 2023 63.82 65.79 63.82 65.52 83,521 +1.57(+2.46%)
Oct 04, 2023 63.78 64.19 62.58 63.95 78,505 +0.36(+0.56%)
Oct 03, 2023 63.31 63.70 61.86 63.59 86,231 -0.04(-0.06%)
Oct 02, 2023 65.44 65.44 62.70 63.63 110,133 -1.90(-2.90%)
Sep 29, 2023 65.49 65.68 64.66 65.53 96,201 +0.34(+0.52%)
Sep 28, 2023 66.58 67.40 65.13 65.20 107,002 -1.27(-1.91%)
Sep 27, 2023 66.92 67.71 66.17 66.46 260,682 -0.45(-0.67%)
Sep 26, 2023 67.24 67.51 66.02 66.91 74,001 -0.36(-0.53%)
Sep 25, 2023 66.89 67.40 66.75 67.26 40,815 -0.02(-0.03%)
Sep 22, 2023 67.17 68.29 67.10 67.28 55,937 -0.24(-0.35%)
Sep 21, 2023 68.35 68.49 67.47 67.52 56,555 -0.89(-1.30%)
Sep 20, 2023 70.67 70.67 68.30 68.41 48,358 -1.97(-2.80%)
Sep 19, 2023 71.56 72.23 70.29 70.38 49,192 -1.18(-1.65%)
Sep 18, 2023 72.56 72.56 71.41 71.56 41,739 -0.79(-1.09%)
Sep 15, 2023 73.27 73.58 71.46 72.35 301,928 -0.79(-1.08%)
Sep 14, 2023 73.29 74.05 72.87 73.14 91,629 +0.21(+0.28%)
Sep 13, 2023 71.15 73.16 71.15 72.93 59,931 +1.82(+2.56%)
Sep 12, 2023 71.76 71.89 70.51 71.11 75,322 -0.50(-0.70%)
Sep 11, 2023 71.57 72.01 70.98 71.61 53,754 +0.34(+0.47%)
Sep 08, 2023 71.69 71.83 71.06 71.28 40,927 -0.45(-0.63%)
Sep 07, 2023 71.48 72.20 70.37 71.73 61,287 +0.45(+0.62%)
Sep 06, 2023 72.32 72.32 71.00 71.29 49,515 -0.97(-1.34%)
Sep 05, 2023 72.34 72.34 69.92 72.26 90,781 -0.75(-1.03%)
Sep 01, 2023 74.74 74.95 72.85 73.01 62,657 -1.43(-1.93%)
Aug 31, 2023 75.37 75.66 74.25 74.44 73,644 -0.81(-1.08%)
Aug 30, 2023 75.66 76.13 74.79 75.25 60,288 -0.76(-1.00%)
Aug 29, 2023 76.82 76.98 75.82 76.02 51,952 -0.62(-0.81%)
Aug 28, 2023 78.37 78.37 76.61 76.64 32,793 -1.39(-1.79%)
Aug 25, 2023 76.80 78.71 76.57 78.03 59,076 +1.39(+1.82%)
Aug 24, 2023 77.94 78.59 76.50 76.64 52,058 -1.77(-2.26%)
Aug 23, 2023 78.95 79.12 78.24 78.41 60,057 -0.10(-0.13%)
Aug 22, 2023 77.74 78.72 77.59 78.51 51,869 +1.07(+1.38%)
Aug 21, 2023 78.03 78.61 77.14 77.44 55,082 -0.48(-0.62%)
Aug 18, 2023 76.95 78.16 76.95 77.93 52,463 +0.81(+1.05%)
Aug 17, 2023 78.30 79.09 77.00 77.11 53,671 -1.31(-1.67%)
Aug 16, 2023 79.69 79.93 78.29 78.42 53,822 -1.07(-1.34%)
Aug 15, 2023 80.14 80.56 79.49 79.49 57,037 -0.78(-0.97%)
Aug 14, 2023 80.21 80.32 78.49 80.27 76,009 +0.13(+0.16%)
Aug 11, 2023 78.74 80.46 78.74 80.14 129,798 +1.11(+1.40%)
Aug 10, 2023 79.79 80.14 78.87 79.03 67,637 -0.33(-0.42%)
Aug 09, 2023 79.86 80.28 79.16 79.37 44,535 -0.41(-0.52%)
Aug 08, 2023 80.34 80.34 78.11 79.78 83,833 -0.77(-0.95%)
Aug 07, 2023 78.83 80.58 78.41 80.55 61,888 +1.74(+2.21%)
Aug 04, 2023 78.23 79.27 77.76 78.81 58,127 +0.99(+1.27%)
Aug 03, 2023 79.14 79.14 77.68 77.82 59,689 -1.42(-1.79%)
Aug 02, 2023 78.45 79.34 77.89 79.24 43,079 +0.21(+0.26%)
Aug 01, 2023 79.21 79.63 78.64 79.03 56,449 -0.21(-0.26%)
Jul 31, 2023 80.44 81.08 79.21 79.24 107,541 -0.59(-0.74%)
Jul 28, 2023 81.12 81.12 79.68 79.83 69,822 -0.66(-0.82%)
Jul 27, 2023 81.90 81.90 79.33 80.49 69,157 -1.15(-1.41%)
Jul 26, 2023 82.21 83.11 80.96 81.64 81,475 -0.99(-1.19%)
Jul 25, 2023 81.74 82.69 81.20 82.63 81,270 +0.84(+1.02%)
Jul 24, 2023 82.63 82.63 81.20 81.79 69,757 -0.71(-0.86%)
Jul 21, 2023 82.51 82.75 81.77 82.50 150,124 +0.46(+0.56%)
Jul 20, 2023 81.23 82.34 81.06 82.04 84,741 +0.90(+1.11%)
Jul 19, 2023 79.44 81.28 79.44 81.14 78,352 +1.55(+1.94%)
Jul 18, 2023 80.00 81.23 78.35 79.59 64,766 -0.52(-0.65%)
Jul 17, 2023 79.68 80.79 79.01 80.12 83,266 +0.41(+0.52%)
Jul 14, 2023 79.41 80.70 78.92 79.70 64,302 +0.14(+0.17%)
Jul 13, 2023 79.07 79.56 78.71 79.56 62,070 +0.49(+0.62%)
Jul 12, 2023 78.29 79.83 78.29 79.07 101,299 +1.70(+2.20%)
Jul 11, 2023 76.68 77.43 76.21 77.37 69,649 +0.96(+1.25%)
Jul 10, 2023 76.79 77.87 76.12 76.41 80,055 -0.02(-0.03%)
Jul 07, 2023 77.57 77.57 76.36 76.43 77,508 -1.06(-1.37%)
Jul 06, 2023 77.78 77.78 76.41 77.50 84,881 -0.71(-0.91%)
Jul 05, 2023 78.99 79.86 78.12 78.20 75,870 -1.23(-1.55%)
Jul 03, 2023 79.38 80.48 78.87 79.44 34,428 -0.04(-0.05%)
Jun 30, 2023 79.47 79.53 78.42 79.48 91,606 +0.34(+0.42%)
Jun 29, 2023 77.98 79.33 77.98 79.14 73,235 +1.10(+1.41%)
Jun 28, 2023 78.97 78.97 77.42 78.04 136,672 -0.85(-1.07%)
Jun 27, 2023 78.14 79.10 77.84 78.88 88,057 +0.75(+0.96%)
Jun 26, 2023 77.13 79.32 77.13 78.14 78,236 +1.02(+1.33%)
Jun 23, 2023 80.64 81.27 76.86 77.11 175,451 -3.60(-4.46%)
Jun 22, 2023 80.67 80.85 79.68 80.71 110,168 +0.22(+0.27%)
Jun 21, 2023 81.62 81.62 80.19 80.49 90,779 -1.14(-1.40%)
Jun 20, 2023 81.54 82.56 80.40 81.63 132,906 +0.34(+0.41%)
Jun 16, 2023 81.53 81.66 80.76 81.30 371,808 +0.26(+0.32%)
Jun 15, 2023 79.76 81.26 79.29 81.04 82,576 +8.39(+11.54%)
May 08, 2023 72.11 72.86 71.57 72.65 118,664 +0.16(+0.22%)
May 05, 2023 71.45 72.59 71.32 72.50 82,320 +1.41(+1.99%)
May 04, 2023 70.09 71.20 69.71 71.08 122,157 +0.85(+1.22%)
May 03, 2023 68.37 71.13 68.22 70.23 167,432 +2.17(+3.19%)
May 02, 2023 70.94 70.94 65.26 68.06 165,530 -3.16(-4.44%)
May 01, 2023 71.77 72.40 70.78 71.22 84,882 -0.38(-0.53%)
Apr 28, 2023 72.54 72.57 71.20 71.61 67,071 -1.07(-1.47%)
Apr 27, 2023 73.61 73.61 72.47 72.67 55,898 -0.99(-1.35%)
Apr 26, 2023 75.38 75.52 73.41 73.67 150,333 -2.27(-2.98%)
Apr 25, 2023 76.42 77.05 74.90 75.93 142,632 -0.96(-1.25%)
Apr 24, 2023 77.08 77.61 76.68 76.89 96,545 -0.50(-0.65%)
Apr 21, 2023 77.28 77.57 76.37 77.39 180,502 +0.58(+0.75%)
Apr 20, 2023 76.78 76.89 75.96 76.81 79,810 -0.07(-0.09%)
Apr 19, 2023 75.73 76.90 74.73 76.88 69,601 +1.01(+1.33%)
Apr 18, 2023 77.30 77.30 74.81 75.87 71,486 -1.44(-1.87%)
Apr 17, 2023 76.99 77.55 76.19 77.32 72,162 -0.13(-0.16%)
Apr 14, 2023 78.72 78.72 76.61 77.44 70,193 -1.57(-1.99%)
Apr 13, 2023 78.85 79.44 78.10 79.01 44,323 +0.24(+0.30%)
Apr 12, 2023 79.94 80.80 78.60 78.78 63,797 -1.02(-1.28%)
Apr 11, 2023 78.62 80.07 78.24 79.80 72,598 +1.18(+1.50%)
Apr 10, 2023 78.89 79.23 78.12 78.62 68,654 -0.79(-1.00%)
Apr 06, 2023 78.35 79.83 78.29 79.42 82,034 +1.37(+1.76%)
Apr 05, 2023 77.25 78.56 77.25 78.04 65,759 +0.68(+0.88%)
Apr 04, 2023 76.58 77.42 76.53 77.36 66,995 +0.44(+0.57%)
Apr 03, 2023 76.51 77.08 75.72 76.92 96,901 +0.27(+0.36%)
Mar 31, 2023 76.56 76.91 75.73 76.65 109,841 +0.40(+0.53%)
Mar 30, 2023 76.33 76.81 75.66 76.25 58,899 +0.08(+0.10%)
Mar 29, 2023 76.08 76.77 75.52 76.17 97,378 +0.37(+0.49%)
Mar 28, 2023 74.46 76.26 73.83 75.79 114,474 +1.06(+1.42%)
Mar 27, 2023 76.22 76.27 74.47 74.73 155,368 -1.31(-1.73%)
Mar 24, 2023 72.97 76.17 72.97 76.05 214,235 +2.96(+4.05%)
Mar 23, 2023 72.73 74.02 72.02 73.09 125,925 +0.53(+0.73%)
Mar 22, 2023 73.36 74.33 72.44 72.56 109,652 -1.01(-1.37%)
Mar 21, 2023 75.35 75.65 72.54 73.57 128,921 -1.38(-1.85%)
Mar 20, 2023 74.85 75.79 74.60 74.95 75,189 +0.18(+0.24%)
Mar 17, 2023 75.33 75.69 73.46 74.77 497,683 -0.60(-0.79%)
Mar 16, 2023 74.01 75.98 73.88 75.37 95,662 +1.07(+1.44%)
Mar 15, 2023 73.39 74.52 72.83 74.30 124,538 +0.44(+0.60%)
Mar 14, 2023 73.30 74.46 73.09 73.86 173,287 +1.84(+2.56%)
Mar 13, 2023 71.57 74.57 71.57 72.02 147,737 +0.40(+0.56%)
Mar 10, 2023 73.25 73.65 71.27 71.61 94,756 -1.51(-2.07%)
Mar 09, 2023 74.54 75.11 72.88 73.13 93,591 -1.14(-1.53%)
Mar 08, 2023 73.55 74.26 72.98 74.26 74,747 +0.82(+1.12%)
Mar 07, 2023 73.61 74.24 72.87 73.44 169,394 +0.17(+0.23%)
Mar 06, 2023 74.82 75.43 72.41 73.27 84,011 -1.23(-1.65%)
Mar 03, 2023 75.75 75.75 74.16 74.50 67,251 -0.81(-1.08%)
Mar 02, 2023 74.72 75.70 74.72 75.31 90,638 +0.11(+0.14%)
Mar 01, 2023 74.77 75.24 73.86 75.21 135,081 +0.15(+0.20%)
Feb 28, 2023 77.49 77.49 75.03 75.06 154,185 -2.60(-3.35%)
Feb 27, 2023 81.96 84.37 77.49 77.66 109,243 -3.98(-4.88%)
Feb 24, 2023 82.14 82.35 80.77 81.64 81,750 -1.06(-1.28%)
Feb 23, 2023 83.60 84.01 82.21 82.70 70,205 -0.80(-0.96%)
Feb 22, 2023 84.18 84.97 83.15 83.51 158,986 -0.25(-0.29%)
Feb 21, 2023 84.18 84.69 83.28 83.75 166,368 -0.79(-0.94%)
Feb 17, 2023 83.41 85.33 82.48 84.55 78,303 +1.66(+2.00%)
Feb 16, 2023 83.42 83.78 82.46 82.89 57,595 -1.16(-1.38%)
Feb 15, 2023 83.67 84.85 83.27 84.05 124,598 +0.30(+0.36%)
Feb 14, 2023 84.01 84.44 82.48 83.74 107,839 -0.26(-0.32%)
Feb 13, 2023 83.39 84.50 83.04 84.01 87,796 +0.92(+1.11%)
Feb 10, 2023 82.91 83.55 81.83 83.08 91,715 +0.49(+0.59%)
Feb 09, 2023 84.59 85.19 81.51 82.59 86,714 -1.56(-1.86%)
Feb 08, 2023 86.32 87.43 84.16 84.16 88,221 -2.71(-3.12%)
Feb 07, 2023 87.58 88.09 85.96 86.87 95,002 -1.20(-1.37%)
Feb 06, 2023 87.31 88.53 87.01 88.07 142,671 +0.53(+0.60%)
Feb 03, 2023 86.48 88.26 85.39 87.54 146,540 +0.61(+0.70%)
Feb 02, 2023 85.39 88.03 84.61 86.93 132,596 +2.49(+2.95%)
Feb 01, 2023 82.06 85.27 81.46 84.44 152,593 +2.46(+3.01%)
Jan 31, 2023 81.33 82.36 80.43 81.98 3,061,180 +0.85(+1.05%)
Jan 30, 2023 82.84 83.58 80.99 81.13 244,670 -2.87(-3.42%)
Jan 27, 2023 84.10 84.99 83.05 84.00 199,769 -0.13(-0.15%)
Jan 26, 2023 83.93 86.17 83.03 84.13 359,654 +0.47(+0.56%)
Jan 25, 2023 80.73 83.71 80.46 83.66 245,194 +2.61(+3.22%)
Jan 24, 2023 80.27 81.18 79.66 81.05 135,656 +0.66(+0.83%)
Jan 23, 2023 78.69 80.69 77.90 80.38 149,555 +1.55(+1.97%)
Jan 20, 2023 78.65 78.88 77.35 78.83 151,309 +0.80(+1.03%)
Jan 19, 2023 78.69 79.91 77.96 78.03 141,453 -0.94(-1.19%)
Jan 18, 2023 79.39 79.92 78.16 78.97 153,292 -0.52(-0.65%)
Jan 17, 2023 80.66 81.32 79.05 79.48 165,158 -0.49(-0.61%)
Jan 13, 2023 79.13 80.39 77.90 79.97 105,089 +0.47(+0.59%)
Jan 12, 2023 80.20 80.20 78.79 79.50 123,981 -0.49(-0.61%)
Jan 11, 2023 79.84 80.40 79.12 79.99 90,160 +0.59(+0.74%)
Jan 10, 2023 77.22 79.81 76.88 79.41 122,211 +1.21(+1.55%)
Jan 09, 2023 78.99 79.66 77.38 78.19 165,265 -0.05(-0.06%)
Jan 06, 2023 76.61 78.36 76.34 78.24 133,078 +2.37(+3.12%)
Jan 05, 2023 79.15 79.54 75.49 75.88 175,783 -3.87(-4.85%)
Jan 04, 2023 78.65 80.65 78.06 79.75 133,434 +1.47(+1.87%)
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.