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 (%)
Sep 28, 2018 43.73 44.51 43.36 44.50 44,180 +0.75(+1.72%)
Sep 27, 2018 43.12 44.68 43.12 43.74 29,626 +0.14(+0.32%)
Sep 26, 2018 43.92 43.97 43.42 43.60 40,075 -0.31(-0.71%)
Sep 25, 2018 44.69 44.69 43.83 43.92 31,796 -0.78(-1.75%)
Sep 24, 2018 44.93 44.93 43.94 44.70 39,871 -0.33(-0.73%)
Sep 21, 2018 43.68 45.03 43.29 45.03 186,733 +1.31(+3.01%)
Sep 20, 2018 43.55 44.59 43.00 43.71 24,447 +0.18(+0.42%)
Sep 19, 2018 43.97 44.65 43.28 43.53 59,941 -0.39(-0.88%)
Sep 18, 2018 43.94 44.10 43.65 43.92 32,693 -0.05(-0.10%)
Sep 17, 2018 44.25 44.25 43.29 43.96 40,171 -0.25(-0.56%)
Sep 14, 2018 43.07 44.44 42.69 44.21 50,383 +1.09(+2.54%)
Sep 13, 2018 42.62 43.26 42.61 43.12 29,386 +0.49(+1.14%)
Sep 12, 2018 42.86 43.14 42.33 42.63 19,067 -0.17(-0.41%)
Sep 11, 2018 42.66 43.15 42.46 42.80 22,644 +0.14(+0.32%)
Sep 10, 2018 42.94 43.62 42.46 42.67 18,306 -0.21(-0.49%)
Sep 07, 2018 42.81 43.28 42.47 42.88 40,916 -0.02(-0.04%)
Sep 06, 2018 43.03 43.17 41.88 42.90 24,904 -0.14(-0.32%)
Sep 05, 2018 41.89 43.14 41.67 43.03 37,834 +1.08(+2.58%)
Sep 04, 2018 42.09 42.63 41.52 41.95 28,118 -0.14(-0.33%)
Aug 31, 2018 42.09 42.09 42.09 0 +0.58(+1.39%)
Aug 30, 2018 41.27 41.70 41.23 41.51 35,127 +0.30(+0.74%)
Aug 29, 2018 41.15 41.54 40.86 41.21 25,527 +0.17(+0.40%)
Aug 28, 2018 41.34 41.48 40.94 41.04 23,052 -0.34(-0.82%)
Aug 27, 2018 42.29 42.31 41.35 41.38 42,957 -1.04(-2.45%)
Aug 24, 2018 42.34 42.71 41.92 42.42 43,854 +0.16(+0.37%)
Aug 23, 2018 42.42 42.76 41.72 42.26 46,656 -0.24(-0.56%)
Aug 22, 2018 43.91 43.91 42.28 42.50 39,640 -1.27(-2.90%)
Aug 21, 2018 43.29 43.93 43.03 43.77 31,709 +0.55(+1.28%)
Aug 20, 2018 43.66 43.91 42.54 43.22 27,685 -0.28(-0.65%)
Aug 17, 2018 43.06 44.10 43.06 43.50 48,424 +0.35(+0.81%)
Aug 16, 2018 43.06 43.89 42.11 43.15 32,321 +0.28(+0.64%)
Aug 15, 2018 43.01 44.26 41.38 42.88 41,121 -0.48(-1.10%)
Aug 14, 2018 41.95 43.49 41.45 43.36 62,660 +1.63(+3.91%)
Aug 13, 2018 41.10 42.02 40.45 41.73 38,612 +0.63(+1.54%)
Aug 10, 2018 41.31 41.66 40.99 41.10 25,370 -0.31(-0.75%)
Aug 09, 2018 41.35 41.74 40.85 41.41 27,257 +0.24(+0.58%)
Aug 08, 2018 40.65 41.45 39.90 41.17 29,326 +0.60(+1.49%)
Aug 07, 2018 39.45 40.82 38.96 40.56 49,273 +1.12(+2.85%)
Aug 06, 2018 39.02 40.01 39.02 39.44 35,855 +0.43(+1.10%)
Aug 03, 2018 40.13 40.13 38.72 39.01 31,931 -1.11(-2.76%)
Aug 02, 2018 39.64 40.26 39.50 40.12 23,328 +0.54(+1.36%)
Aug 01, 2018 40.50 40.69 38.98 39.58 33,256 -0.92(-2.28%)
Jul 31, 2018 40.36 41.12 40.05 40.50 42,891 +0.28(+0.70%)
Jul 30, 2018 40.80 40.80 40.04 40.22 50,790 -0.47(-1.15%)
Jul 27, 2018 41.67 41.74 40.53 40.68 35,431 -1.11(-2.65%)
Jul 26, 2018 42.06 40.35 41.79 28,452 +0.33(+0.79%)
Jul 25, 2018 41.80 42.02 41.20 41.46 21,405 -0.36(-0.85%)
Jul 24, 2018 41.38 41.91 40.96 41.82 35,434 +0.44(+1.06%)
Jul 23, 2018 41.57 41.57 41.19 41.38 29,060 -0.20(-0.48%)
Jul 20, 2018 42.18 42.23 42.18 41.58 54,491 -0.48(-1.13%)
Jul 19, 2018 40.92 42.31 40.24 42.06 78,630 +1.13(+2.77%)
Jul 18, 2018 40.81 41.13 39.22 40.92 74,549 +0.05(+0.11%)
Jul 17, 2018 40.66 41.20 40.63 40.88 51,415 +0.07(+0.18%)
Jul 16, 2018 40.46 40.84 40.23 40.80 37,224 +0.27(+0.68%)
Jul 13, 2018 39.49 40.86 39.49 40.53 51,151 +1.03(+2.62%)
Jul 12, 2018 39.73 39.73 38.98 39.50 42,164 -0.16(-0.39%)
Jul 11, 2018 39.28 39.88 38.87 39.65 41,465 +0.27(+0.70%)
Jul 10, 2018 39.05 39.48 39.05 39.38 27,746 +0.28(+0.73%)
Jul 09, 2018 39.95 39.96 38.87 39.09 57,575 -0.91(-2.26%)
Jul 06, 2018 39.61 40.11 39.30 40.00 44,049 +0.39(+0.99%)
Jul 05, 2018 39.20 39.64 38.69 39.60 41,500 +0.51(+1.31%)
Jul 03, 2018 39.09 39.09 39.09 0 +0.35(+0.90%)
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.