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 (%)
Jun 30, 2014 17.22 17.40 17.17 17.37 53,941 +0.10(+0.57%)
Jun 27, 2014 17.01 17.31 17.01 17.27 111,606 +0.13(+0.77%)
Jun 26, 2014 17.19 17.19 16.98 17.14 20,918 -0.10(-0.57%)
Jun 25, 2014 17.02 17.29 16.98 17.24 36,009 +0.12(+0.72%)
Jun 24, 2014 17.19 17.34 17.12 17.12 37,930 -0.07(-0.43%)
Jun 23, 2014 17.24 17.32 17.15 17.19 47,194 -0.09(-0.52%)
Jun 20, 2014 17.31 17.34 17.22 17.28 78,656 +0.02(+0.14%)
Jun 19, 2014 17.30 17.34 17.16 17.25 59,588 -0.02(-0.14%)
Jun 18, 2014 17.16 17.29 17.09 17.28 39,714 +0.19(+1.10%)
Jun 17, 2014 17.03 17.13 17.02 17.09 34,400 +0.09(+0.53%)
Jun 16, 2014 16.93 17.06 16.85 17.00 23,789 +0.02(+0.14%)
Jun 13, 2014 16.89 17.10 16.89 16.98 21,515 +0.11(+0.63%)
Jun 12, 2014 16.84 16.96 16.79 16.87 36,451 -0.07(-0.44%)
Jun 11, 2014 17.01 17.17 16.82 16.94 31,720 -0.17(-1.01%)
Jun 10, 2014 17.18 17.18 17.06 17.12 36,433 +0.02(+0.10%)
Jun 06, 2014 17.07 17.15 16.85 17.10 42,934 +0.04(+0.24%)
Jun 05, 2014 16.70 17.06 16.65 17.06 36,131 +0.47(+2.82%)
Jun 04, 2014 16.89 16.89 16.48 16.59 40,230 -0.27(-1.61%)
Jun 03, 2014 16.84 17.01 16.70 16.86 33,533 -0.02(-0.10%)
Jun 02, 2014 16.94 17.04 16.77 16.88 55,057 +0.09(+0.54%)
May 30, 2014 16.98 17.09 16.77 16.79 65,689 -0.13(-0.78%)
May 29, 2014 16.96 16.96 16.85 16.92 30,061 -0.01(-0.05%)
May 28, 2014 16.86 16.96 16.80 16.93 78,217 -0.02(-0.15%)
May 27, 2014 16.80 16.95 16.72 16.95 53,510 +0.23(+1.37%)
May 23, 2014 16.48 16.72 16.72 16.72 27,679 +0.11(+0.63%)
May 22, 2014 16.43 16.63 16.40 16.62 21,236 +0.26(+1.56%)
May 21, 2014 16.37 16.62 16.30 16.36 50,930 +0.02(+0.15%)
May 20, 2014 16.40 16.48 16.23 16.34 73,111 -0.13(-0.77%)
May 19, 2014 16.41 16.54 16.22 16.46 28,722 +0.00(+0.02%)
May 16, 2014 16.65 16.65 16.25 16.46 41,870 +0.10(+0.60%)
May 15, 2014 16.37 16.49 16.22 16.36 61,324 +0.02(+0.10%)
May 14, 2014 16.61 16.61 16.30 16.34 65,652 -0.24(-1.43%)
May 13, 2014 16.71 16.80 16.57 16.58 43,744 -0.18(-1.08%)
May 12, 2014 16.55 16.85 16.27 16.76 57,818 +0.31(+1.88%)
May 09, 2014 16.18 16.49 16.18 16.45 36,425 +0.28(+1.71%)
May 08, 2014 16.50 16.50 16.15 16.18 84,991 -0.27(-1.63%)
May 07, 2014 16.37 16.62 16.32 16.45 62,599 +0.03(+0.20%)
May 06, 2014 16.65 16.75 16.41 16.41 61,107 -0.24(-1.42%)
May 05, 2014 16.41 16.92 16.41 16.65 71,371 +0.23(+1.39%)
May 02, 2014 16.65 16.79 16.41 16.42 43,032 -0.15(-0.88%)
May 01, 2014 16.53 16.66 16.46 16.57 102,007 +0.05(+0.29%)
Apr 30, 2014 16.44 16.66 16.36 16.52 63,414 +0.12(+0.74%)
Apr 29, 2014 16.72 16.79 16.38 16.40 41,867 -0.22(-1.32%)
Apr 28, 2014 16.67 16.82 16.36 16.62 75,610 -0.05(-0.29%)
Apr 25, 2014 16.76 17.05 16.66 16.67 69,783 -0.12(-0.73%)
Apr 24, 2014 16.76 16.96 16.66 16.79 28,985 +0.11(+0.63%)
Apr 23, 2014 17.14 17.23 16.66 16.68 37,365 -0.47(-2.75%)
Apr 22, 2014 16.96 17.25 16.72 17.15 55,906 +0.28(+1.69%)
Apr 21, 2014 16.75 17.01 16.75 16.87 30,394 +0.09(+0.53%)
Apr 17, 2014 16.90 16.78 16.78 16.78 47,628 -0.12(-0.72%)
Apr 16, 2014 16.67 17.00 16.64 16.90 45,884 +0.30(+1.81%)
Apr 15, 2014 16.60 16.71 16.33 16.60 39,440 +0.11(+0.69%)
Apr 14, 2014 16.50 16.71 16.35 16.49 51,023 +0.21(+1.30%)
Apr 11, 2014 16.49 16.75 16.26 16.28 52,345 -0.31(-1.86%)
Apr 10, 2014 17.10 17.10 16.58 16.58 51,383 -0.54(-3.18%)
Apr 09, 2014 16.97 17.14 16.82 17.13 31,303 +0.15(+0.91%)
Apr 08, 2014 16.89 17.12 16.76 16.97 52,748 +0.05(+0.29%)
Apr 07, 2014 17.09 17.14 16.85 16.93 56,331 -0.16(-0.95%)
Apr 04, 2014 17.82 17.82 17.08 17.09 71,726 -0.57(-3.22%)
Apr 03, 2014 17.76 17.85 17.63 17.66 28,281 -0.15(-0.87%)
Apr 02, 2014 17.80 17.85 17.66 17.81 29,872 +0.02(+0.14%)
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.