Skip to main content

Middlesex Water Company (NQ: MSEX )

67.22 -0.37 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 113.34 115.90 113.26 114.82 95,598 +1.32(+1.16%)
Dec 30, 2021 111.42 113.94 111.22 113.50 116,786 +2.29(+2.06%)
Dec 29, 2021 108.87 111.98 108.81 111.22 95,851 +2.69(+2.48%)
Dec 28, 2021 108.69 109.23 107.21 108.52 69,947 +0.01(+0.01%)
Dec 27, 2021 107.57 108.73 106.58 108.51 84,148 +1.20(+1.12%)
Dec 23, 2021 108.71 109.64 106.63 107.31 78,212 -0.86(-0.79%)
Dec 22, 2021 105.77 108.34 105.49 108.17 77,112 +2.56(+2.42%)
Dec 21, 2021 104.32 106.15 103.43 105.61 122,806 +1.68(+1.62%)
Dec 20, 2021 98.92 104.73 98.48 103.93 164,250 +0.56(+0.54%)
Dec 17, 2021 98.64 104.78 98.49 103.37 681,010 +4.07(+4.09%)
Dec 16, 2021 97.51 101.58 97.51 99.30 160,705 +2.30(+2.37%)
Dec 15, 2021 95.87 98.29 95.29 97.00 229,816 +1.48(+1.55%)
Dec 14, 2021 95.52 97.44 95.29 95.52 101,999 -1.36(-1.41%)
Dec 13, 2021 93.65 98.28 93.65 96.89 173,541 +0.82(+0.85%)
Dec 10, 2021 96.40 99.32 95.01 96.07 83,682 +0.40(+0.42%)
Dec 09, 2021 98.47 98.47 95.65 95.67 71,690 -2.81(-2.85%)
Dec 08, 2021 98.47 99.39 97.79 98.47 65,509 -0.05(-0.05%)
Dec 07, 2021 99.29 99.60 97.64 98.52 82,740 +0.21(+0.21%)
Dec 06, 2021 98.84 99.01 97.27 98.31 75,249 +0.24(+0.24%)
Dec 03, 2021 99.78 100.20 96.86 98.07 74,992 -0.97(-0.98%)
Dec 02, 2021 97.39 99.85 96.82 99.05 102,398 +2.35(+2.43%)
Dec 01, 2021 99.36 101.20 96.40 96.70 106,033 -1.65(-1.68%)
Nov 30, 2021 100.48 101.09 97.89 98.35 96,360 -2.45(-2.43%)
Nov 29, 2021 100.72 101.52 99.55 100.80 80,475 +0.99(+0.99%)
Nov 26, 2021 100.44 101.77 97.57 99.81 92,944 -2.08(-2.04%)
Nov 24, 2021 105.14 105.84 101.63 101.89 66,991 -2.84(-2.72%)
Nov 23, 2021 106.41 106.41 104.09 104.73 56,230 -1.30(-1.22%)
Nov 22, 2021 105.64 108.89 105.19 106.03 72,600 +0.48(+0.45%)
Nov 19, 2021 102.49 106.55 102.49 105.56 88,576 +3.06(+2.99%)
Nov 18, 2021 102.79 102.68 102.15 102.49 75,615 -0.05(-0.05%)
Nov 17, 2021 101.40 103.08 100.77 102.54 82,938 +1.05(+1.03%)
Nov 16, 2021 100.87 101.90 100.61 101.49 56,401 +0.83(+0.83%)
Nov 15, 2021 101.01 101.52 100.16 100.66 81,617 +0.12(+0.12%)
Nov 12, 2021 100.83 101.43 99.65 100.53 27,667 +0.35(+0.35%)
Nov 11, 2021 100.73 100.73 99.45 100.18 51,244 -0.28(-0.27%)
Nov 10, 2021 98.40 100.46 70,812 +2.69(+2.76%)
Nov 09, 2021 98.36 99.01 97.40 97.76 81,797 +0.20(+0.20%)
Nov 08, 2021 96.70 97.74 93.99 97.56 152,385 -0.55(-0.56%)
Nov 05, 2021 97.56 99.40 96.62 98.12 115,744 +1.63(+1.69%)
Nov 04, 2021 96.58 97.21 95.62 96.48 72,849 +0.14(+0.15%)
Nov 03, 2021 96.90 97.75 94.40 96.34 116,648 +0.72(+0.75%)
Nov 02, 2021 96.45 96.71 94.75 95.62 126,013 -0.36(-0.38%)
Nov 01, 2021 101.81 98.87 94.93 95.98 226,002 -8.54(-8.17%)
Oct 29, 2021 102.72 104.84 101.68 104.52 100,535 +1.09(+1.05%)
Oct 28, 2021 101.58 103.68 101.27 103.43 101,139 +1.89(+1.86%)
Oct 27, 2021 103.58 103.75 101.46 101.54 76,836 -1.77(-1.71%)
Oct 26, 2021 103.51 102.80 103.31 77,615 -0.15(-0.15%)
Oct 25, 2021 103.27 105.05 102.01 103.46 92,131 +0.72(+0.70%)
Oct 22, 2021 101.31 103.22 101.01 102.74 53,318 +1.28(+1.26%)
Oct 21, 2021 101.11 104.30 99.72 101.46 78,401 +1.07(+1.07%)
Oct 20, 2021 100.19 101.67 99.83 100.38 48,971 +0.32(+0.32%)
Oct 19, 2021 101.20 101.56 99.47 100.06 56,762 -0.62(-0.61%)
Oct 18, 2021 99.62 101.25 98.56 100.68 62,510 +0.62(+0.62%)
Oct 15, 2021 101.38 101.83 99.99 100.06 84,546 -0.63(-0.62%)
Oct 14, 2021 100.60 101.77 99.76 100.69 86,763 +1.22(+1.23%)
Oct 13, 2021 99.50 100.02 98.06 99.46 64,542 +0.11(+0.11%)
Oct 12, 2021 98.96 100.33 98.88 99.35 44,278 +0.89(+0.91%)
Oct 11, 2021 99.20 99.84 97.62 98.46 50,980 -0.71(-0.72%)
Oct 08, 2021 100.33 100.66 98.23 99.17 60,091 -1.11(-1.11%)
Oct 07, 2021 101.45 103.74 100.10 100.28 106,663 -0.66(-0.66%)
Oct 06, 2021 99.19 101.22 98.37 100.94 97,610 +1.57(+1.58%)
Oct 05, 2021 98.93 100.33 98.38 99.38 75,288 +0.28(+0.29%)
Oct 04, 2021 96.25 99.28 95.88 99.09 68,054 +2.28(+2.35%)
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.