Skip to main content

Middlesex Water Company (NQ: MSEX )

52.44 +0.04 (+0.07%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 36.10 36.18 35.29 35.32 40,229 -0.79(-2.19%)
Sep 28, 2017 35.87 36.53 35.39 36.11 54,665 +0.23(+0.65%)
Sep 27, 2017 36.05 36.36 35.23 35.88 55,664 -0.18(-0.50%)
Sep 26, 2017 35.80 36.69 34.99 36.06 80,444 +0.31(+0.86%)
Sep 25, 2017 35.20 35.89 35.01 35.75 42,759 +0.47(+1.33%)
Sep 22, 2017 35.12 35.64 34.88 35.29 24,967 +0.13(+0.38%)
Sep 21, 2017 35.38 35.85 35.07 35.15 29,367 -0.37(-1.04%)
Sep 20, 2017 35.37 35.92 35.36 35.52 30,412 +0.13(+0.38%)
Sep 19, 2017 35.92 35.30 35.38 27,132 -0.36(-1.01%)
Sep 18, 2017 35.10 35.78 35.01 35.74 26,075 +0.65(+1.85%)
Sep 15, 2017 35.08 35.21 34.66 35.10 136,306 +0.01(+0.03%)
Sep 14, 2017 34.89 35.28 34.52 35.09 19,643 +0.41(+1.19%)
Sep 13, 2017 34.46 34.93 34.39 34.67 19,827 +0.21(+0.60%)
Sep 12, 2017 35.09 35.19 34.39 34.47 18,033 -0.80(-2.27%)
Sep 11, 2017 35.07 35.66 35.07 35.27 27,820 +0.21(+0.59%)
Sep 08, 2017 34.36 35.33 34.36 35.06 26,792 +0.52(+1.51%)
Sep 07, 2017 34.43 34.66 34.17 34.54 26,666 +0.07(+0.21%)
Sep 06, 2017 34.48 33.42 34.47 24,517 +0.53(+1.56%)
Sep 05, 2017 33.67 34.38 33.67 33.94 32,699 +0.09(+0.27%)
Sep 01, 2017 34.31 34.31 33.51 33.85 37,068 -0.31(-0.92%)
Aug 31, 2017 34.03 34.56 33.87 34.16 36,391 +0.31(+0.93%)
Aug 30, 2017 33.95 34.09 33.74 33.85 27,935 -0.13(-0.40%)
Aug 29, 2017 33.95 34.23 33.59 33.98 61,563 -0.02(-0.05%)
Aug 28, 2017 34.12 34.38 33.81 34.00 31,685 +0.06(+0.19%)
Aug 25, 2017 33.97 34.29 33.77 33.94 39,515 +0.07(+0.21%)
Aug 24, 2017 34.13 34.26 33.82 33.86 37,358 -0.22(-0.66%)
Aug 23, 2017 34.05 34.20 33.87 34.09 31,688 -0.14(-0.42%)
Aug 22, 2017 34.44 34.44 33.97 34.23 51,260 -0.18(-0.52%)
Aug 21, 2017 33.96 34.60 33.90 34.41 24,615 +0.38(+1.11%)
Aug 18, 2017 33.70 34.10 33.61 34.03 45,383 +0.13(+0.40%)
Aug 17, 2017 34.21 34.61 33.85 33.90 48,004 -0.41(-1.21%)
Aug 16, 2017 34.46 34.70 34.20 34.31 17,001 -0.05(-0.16%)
Aug 15, 2017 34.81 34.93 34.17 34.37 26,178 -0.63(-1.80%)
Aug 14, 2017 33.74 35.04 33.74 35.00 44,005 +1.26(+3.73%)
Aug 11, 2017 34.47 34.47 33.27 33.74 43,117 -0.58(-1.68%)
Aug 10, 2017 34.21 34.64 34.21 34.31 33,370 -0.02(-0.05%)
Aug 09, 2017 34.66 34.66 34.24 34.33 31,745 -0.43(-1.24%)
Aug 08, 2017 34.44 35.30 34.03 34.76 26,350 +0.22(+0.65%)
Aug 07, 2017 35.14 35.36 34.47 34.54 23,820 -0.70(-1.98%)
Aug 04, 2017 34.53 35.31 34.53 35.24 34,243 +0.71(+2.05%)
Aug 03, 2017 35.58 35.58 34.21 34.53 46,533 -1.02(-2.87%)
Aug 02, 2017 35.76 35.85 34.75 35.55 40,585 -0.30(-0.85%)
Aug 01, 2017 35.09 35.88 34.71 35.85 43,445 +0.75(+2.14%)
Jul 31, 2017 35.55 35.55 35.08 35.10 26,527 -0.46(-1.28%)
Jul 28, 2017 35.32 35.99 34.98 35.56 32,083 +0.23(+0.66%)
Jul 27, 2017 36.37 36.45 35.04 35.33 26,425 -0.98(-2.69%)
Jul 26, 2017 36.23 36.35 35.85 36.30 26,944 +0.04(+0.10%)
Jul 25, 2017 36.25 36.56 35.68 36.27 40,792 +0.14(+0.40%)
Jul 24, 2017 36.41 36.41 35.79 36.12 71,897 -0.30(-0.81%)
Jul 21, 2017 35.78 36.52 35.16 36.42 82,285 +0.82(+2.31%)
Jul 20, 2017 35.67 35.19 35.59 22,186 +0.36(+1.02%)
Jul 19, 2017 34.78 35.25 34.61 35.24 38,558 +0.50(+1.44%)
Jul 18, 2017 34.03 34.89 34.03 34.74 35,176 +0.64(+1.89%)
Jul 17, 2017 34.01 34.36 33.39 34.09 41,932 +0.09(+0.26%)
Jul 14, 2017 34.30 34.47 33.91 34.00 27,982 -0.33(-0.96%)
Jul 13, 2017 34.54 34.54 33.77 34.33 34,808 -0.30(-0.88%)
Jul 12, 2017 34.59 34.79 34.34 34.64 62,527 +0.35(+1.02%)
Jul 11, 2017 34.23 34.54 34.00 34.29 46,882 +0.26(+0.76%)
Jul 10, 2017 34.83 34.99 34.01 34.03 46,583 -0.81(-2.34%)
Jul 07, 2017 34.77 35.18 34.31 34.84 39,437 +0.19(+0.54%)
Jul 06, 2017 34.89 35.12 34.27 34.65 63,940 -0.38(-1.07%)
Jul 05, 2017 36.01 36.01 34.62 35.03 47,147 -1.00(-2.78%)
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.