Skip to main content

Middlesex Water Company (NQ: MSEX )

67.38 +0.16 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 87.50 90.76 85.96 90.36 109,511 +2.46(+2.79%)
Nov 29, 2022 88.83 89.55 87.49 87.90 58,394 -1.39(-1.56%)
Nov 28, 2022 91.53 91.53 89.18 89.29 97,239 -2.32(-2.53%)
Nov 25, 2022 91.61 92.23 91.21 91.61 29,546 +0.19(+0.21%)
Nov 23, 2022 91.00 92.65 90.15 91.42 77,261 +0.66(+0.72%)
Nov 22, 2022 91.17 91.17 89.75 90.76 61,700 +0.67(+0.74%)
Nov 21, 2022 90.59 91.59 88.56 90.10 93,178 -0.49(-0.54%)
Nov 18, 2022 90.00 90.92 89.65 90.59 81,846 +2.11(+2.38%)
Nov 17, 2022 88.74 89.17 87.20 88.48 72,731 -0.85(-0.95%)
Nov 16, 2022 88.00 90.09 88.00 89.33 60,559 +0.78(+0.88%)
Nov 15, 2022 86.88 88.81 86.50 88.55 90,686 +2.40(+2.79%)
Nov 14, 2022 85.41 87.32 85.12 86.15 69,095 +0.45(+0.53%)
Nov 11, 2022 86.95 86.99 84.04 85.70 58,357 -0.96(-1.11%)
Nov 10, 2022 86.08 87.77 85.49 86.66 108,977 +2.98(+3.56%)
Nov 09, 2022 83.87 84.73 83.31 83.68 101,020 -0.99(-1.17%)
Nov 08, 2022 83.73 85.67 83.73 84.67 87,719 +0.73(+0.87%)
Nov 07, 2022 84.59 84.87 82.10 83.94 100,516 -0.73(-0.86%)
Nov 04, 2022 82.69 84.83 81.93 84.67 61,809 +2.31(+2.81%)
Nov 03, 2022 82.01 83.22 82.01 82.36 71,607 -0.32(-0.38%)
Nov 02, 2022 84.92 85.58 81.75 82.68 121,061 -2.18(-2.57%)
Nov 01, 2022 86.94 86.94 84.13 84.86 97,771 -1.35(-1.56%)
Oct 31, 2022 85.67 88.74 85.49 86.21 441,259 -0.45(-0.52%)
Oct 28, 2022 84.17 86.77 83.55 86.66 105,916 +2.35(+2.79%)
Oct 27, 2022 83.64 85.10 82.67 84.31 61,789 +1.69(+2.04%)
Oct 26, 2022 83.25 84.35 81.64 82.62 91,385 -0.51(-0.61%)
Oct 25, 2022 81.07 84.07 81.07 83.13 95,310 +2.51(+3.12%)
Oct 24, 2022 78.34 81.26 77.94 80.62 138,280 +3.31(+4.29%)
Oct 21, 2022 76.60 79.49 75.53 77.30 316,551 +1.15(+1.51%)
Oct 20, 2022 79.47 80.42 76.12 76.16 133,130 -3.48(-4.37%)
Oct 19, 2022 79.86 80.59 78.76 79.63 90,403 -1.23(-1.53%)
Oct 18, 2022 81.53 82.73 80.14 80.87 81,017 +0.25(+0.31%)
Oct 17, 2022 78.65 82.02 78.65 80.62 176,930 +2.55(+3.27%)
Oct 14, 2022 78.28 79.28 77.64 78.06 132,756 +0.15(+0.20%)
Oct 13, 2022 73.39 77.96 73.39 77.91 144,030 +3.15(+4.21%)
Oct 12, 2022 75.64 76.39 74.47 74.76 91,379 -0.94(-1.25%)
Oct 11, 2022 73.03 76.33 72.59 75.70 118,502 +2.47(+3.37%)
Oct 10, 2022 72.52 74.69 72.40 73.24 76,850 +0.90(+1.24%)
Oct 07, 2022 73.48 73.89 71.49 72.34 116,480 -1.33(-1.80%)
Oct 06, 2022 76.30 79.42 73.28 73.67 112,233 -2.80(-3.67%)
Oct 05, 2022 78.03 78.03 75.68 76.47 68,251 -2.52(-3.20%)
Oct 04, 2022 78.74 80.48 78.26 79.00 90,356 +0.48(+0.61%)
Oct 03, 2022 75.55 78.85 74.88 78.52 92,016 +4.13(+5.56%)
Sep 30, 2022 75.69 76.74 74.27 74.38 116,583 -1.40(-1.84%)
Sep 29, 2022 77.42 77.42 75.24 75.78 67,696 -2.20(-2.82%)
Sep 28, 2022 77.17 78.76 76.20 77.98 98,652 +1.03(+1.34%)
Sep 27, 2022 79.16 79.52 76.46 76.95 118,673 -1.83(-2.32%)
Sep 26, 2022 80.40 80.46 78.59 78.78 90,610 -2.34(-2.89%)
Sep 23, 2022 81.06 81.50 79.95 81.12 60,402 -0.34(-0.41%)
Sep 22, 2022 81.68 81.93 80.48 81.46 56,666 -0.51(-0.62%)
Sep 21, 2022 83.28 84.66 81.87 81.97 66,288 -1.19(-1.44%)
Sep 20, 2022 84.23 84.55 82.74 83.16 68,476 -1.42(-1.67%)
Sep 19, 2022 85.22 85.59 83.06 84.58 108,133 -1.24(-1.45%)
Sep 16, 2022 86.31 90.32 85.75 85.82 476,420 -0.68(-0.79%)
Sep 15, 2022 87.74 90.22 86.06 86.50 108,029 -1.99(-2.25%)
Sep 14, 2022 85.30 88.98 84.65 88.50 148,468 +3.57(+4.21%)
Sep 13, 2022 85.44 86.04 84.49 84.92 90,622 -1.28(-1.49%)
Sep 12, 2022 85.43 86.65 85.09 86.21 55,082 +1.05(+1.23%)
Sep 09, 2022 85.93 85.93 84.45 85.16 84,711 -0.01(-0.01%)
Sep 08, 2022 85.17 85.78 84.58 85.17 101,038 -0.48(-0.56%)
Sep 07, 2022 84.26 85.66 83.90 85.65 82,652 +1.19(+1.40%)
Sep 06, 2022 85.90 85.90 83.72 84.46 74,179 -1.49(-1.74%)
Sep 02, 2022 86.73 87.56 85.87 85.96 67,641 -0.13(-0.16%)
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.