Middlesex Water Company (NQ: MSEX )

99.44 USD -0.88 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 103.94 105.54 102.74 102.78 62,341 -0.90(-0.87%)
Sep 29, 2021 104.17 105.38 102.35 103.68 70,887 +0.09(+0.09%)
Sep 28, 2021 104.35 104.98 102.17 103.59 75,834 -0.88(-0.84%)
Sep 27, 2021 104.28 106.32 103.72 104.47 94,578 -0.20(-0.19%)
Sep 24, 2021 105.05 105.78 104.18 104.67 85,324 -0.49(-0.47%)
Sep 23, 2021 106.79 107.00 104.69 105.16 116,323 -1.21(-1.14%)
Sep 22, 2021 106.76 107.95 106.27 106.37 79,937 -0.33(-0.31%)
Sep 21, 2021 106.35 108.38 106.35 106.70 95,813 +0.69(+0.65%)
Sep 20, 2021 104.67 107.48 104.67 106.01 88,855 +0.27(+0.26%)
Sep 17, 2021 107.75 109.93 105.23 105.74 534,835 -1.37(-1.28%)
Sep 16, 2021 108.03 110.26 106.70 107.11 78,580 -1.05(-0.97%)
Sep 15, 2021 109.36 110.49 107.69 108.16 112,202 -0.71(-0.65%)
Sep 14, 2021 110.40 111.06 107.88 108.87 92,787 -0.67(-0.61%)
Sep 13, 2021 112.49 114.85 109.02 109.54 123,012 -2.07(-1.85%)
Sep 10, 2021 114.40 115.78 111.32 111.61 69,346 -2.53(-2.22%)
Sep 09, 2021 115.41 116.39 113.95 114.14 97,822 -1.15(-1.00%)
Sep 08, 2021 112.41 115.93 112.41 115.29 63,413 +2.88(+2.56%)
Sep 07, 2021 112.96 113.10 110.96 112.41 67,891 -0.18(-0.16%)
Sep 03, 2021 113.59 113.59 112.08 112.59 57,809 -0.83(-0.73%)
Sep 02, 2021 112.82 114.51 112.59 113.42 63,431 +0.90(+0.80%)
Sep 01, 2021 110.09 113.34 109.60 112.52 93,251 +3.11(+2.84%)
Aug 31, 2021 110.50 112.99 108.06 109.41 80,356 -0.23(-0.21%)
Aug 30, 2021 107.51 109.94 107.18 109.64 95,552 +2.53(+2.36%)
Aug 27, 2021 107.74 109.35 106.91 107.11 99,742 -0.22(-0.20%)
Aug 26, 2021 107.76 107.84 106.92 107.33 49,293 -0.60(-0.56%)
Aug 25, 2021 108.00 108.43 107.20 107.93 37,640 -0.08(-0.07%)
Aug 24, 2021 108.20 108.21 106.21 108.01 56,535 +0.02(+0.02%)
Aug 23, 2021 108.34 109.61 107.37 107.99 55,667 +0.20(+0.19%)
Aug 20, 2021 106.05 108.20 106.05 107.79 44,951 +1.53(+1.44%)
Aug 19, 2021 104.98 106.42 104.18 106.26 69,206 +1.09(+1.04%)
Aug 18, 2021 106.68 107.56 104.97 105.17 71,842 -1.51(-1.42%)
Aug 17, 2021 108.21 108.91 104.46 106.68 177,773 -1.99(-1.83%)
Aug 16, 2021 108.86 109.39 107.90 108.67 77,702 -0.19(-0.17%)
Aug 13, 2021 106.36 108.87 106.36 108.86 65,581 +2.68(+2.52%)
Aug 12, 2021 105.82 106.52 104.43 106.18 95,191 +0.61(+0.58%)
Aug 11, 2021 106.00 107.78 105.44 105.57 94,241 -0.53(-0.50%)
Aug 10, 2021 106.08 107.70 105.27 106.10 97,781 +0.12(+0.11%)
Aug 09, 2021 108.34 109.13 104.61 105.98 163,779 -2.47(-2.28%)
Aug 06, 2021 110.17 110.89 107.77 108.45 165,441 -1.63(-1.48%)
Aug 05, 2021 107.03 110.22 106.28 110.08 108,116 +3.12(+2.92%)
Aug 04, 2021 106.40 107.85 105.49 106.96 140,853 +0.64(+0.60%)
Aug 03, 2021 103.71 106.32 102.86 106.32 149,030 +2.42(+2.33%)
Aug 02, 2021 102.56 104.70 101.50 103.90 143,110 +2.16(+2.12%)
Jul 30, 2021 101.46 103.26 101.46 101.74 114,482 +0.49(+0.48%)
Jul 29, 2021 99.47 101.67 99.46 101.25 87,665 +1.96(+1.97%)
Jul 28, 2021 98.71 99.73 98.20 99.29 71,739 +0.73(+0.74%)
Jul 27, 2021 96.18 98.81 96.18 98.56 61,736 +2.10(+2.18%)
Jul 26, 2021 96.90 97.38 94.90 96.46 78,952 +0.11(+0.11%)
Jul 23, 2021 95.59 96.64 94.55 96.35 82,451 +1.24(+1.30%)
Jul 22, 2021 95.40 95.43 93.89 95.11 84,582 -0.32(-0.34%)
Jul 21, 2021 96.36 97.38 95.21 95.43 84,027 -0.41(-0.43%)
Jul 20, 2021 93.73 97.71 93.73 95.84 161,541 +1.71(+1.82%)
Jul 19, 2021 94.34 94.69 92.18 94.13 207,251 -0.86(-0.91%)
Jul 16, 2021 91.80 95.62 91.46 94.99 329,623 +3.98(+4.37%)
Jul 15, 2021 90.06 91.08 88.59 91.01 290,982 +0.31(+0.34%)
Jul 14, 2021 96.86 97.29 87.35 90.70 3,638,337 -6.16(-6.36%)
Jul 13, 2021 95.20 97.85 93.16 96.86 1,712,104 +11.64(+13.66%)
Jul 12, 2021 83.87 85.39 82.85 85.22 140,065 +1.07(+1.27%)
Jul 09, 2021 83.21 84.39 83.08 84.15 82,806 +1.32(+1.59%)
Jul 08, 2021 82.94 83.51 82.42 82.83 48,197 -0.59(-0.71%)
Jul 07, 2021 82.60 83.75 82.23 83.42 72,776 +0.90(+1.09%)
Jul 06, 2021 83.30 83.31 81.01 82.52 74,968 -0.44(-0.53%)
Jul 02, 2021 82.90 83.49 82.23 82.96 76,618 +0.11(+0.13%)
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.