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 30, 2021 100.03 101.56 98.87 98.91 64,780 -0.87(-0.87%)
Sep 29, 2021 100.25 101.41 98.50 99.77 73,661 +0.09(+0.09%)
Sep 28, 2021 100.42 101.03 98.32 99.69 78,802 -0.85(-0.84%)
Sep 27, 2021 100.35 102.32 99.81 100.53 98,279 -0.19(-0.19%)
Sep 24, 2021 101.09 101.80 100.26 100.73 88,663 -0.47(-0.47%)
Sep 23, 2021 102.77 102.97 100.75 101.20 120,875 -1.17(-1.14%)
Sep 22, 2021 102.74 103.88 102.27 102.36 83,065 -0.32(-0.31%)
Sep 21, 2021 102.34 104.30 102.34 102.68 99,562 +0.66(+0.65%)
Sep 20, 2021 100.73 103.43 100.73 102.02 92,332 +0.26(+0.26%)
Sep 17, 2021 103.69 105.79 101.27 101.76 555,767 -1.32(-1.28%)
Sep 16, 2021 103.96 106.11 102.68 103.08 81,655 -1.01(-0.97%)
Sep 15, 2021 105.24 106.33 103.63 104.09 116,593 -0.68(-0.65%)
Sep 14, 2021 106.24 106.88 103.81 104.77 96,418 -0.64(-0.61%)
Sep 13, 2021 108.25 110.52 104.91 105.41 127,826 -1.99(-1.85%)
Sep 10, 2021 110.09 111.42 107.12 107.41 72,060 -2.43(-2.22%)
Sep 09, 2021 111.06 112.01 109.66 109.84 101,650 -1.11(-1.00%)
Sep 08, 2021 108.18 111.56 108.18 110.95 65,894 +2.77(+2.56%)
Sep 07, 2021 108.70 108.84 106.79 108.18 70,548 -0.17(-0.16%)
Sep 03, 2021 109.31 109.31 107.86 108.35 60,071 -0.80(-0.73%)
Sep 02, 2021 108.57 110.20 108.35 109.15 65,913 +0.87(+0.80%)
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.