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 (%)
Mar 31, 2022 100.45 102.40 100.45 100.69 85,780 -0.27(-0.27%)
Mar 30, 2022 101.06 102.26 100.58 100.95 72,410 -0.23(-0.23%)
Mar 29, 2022 98.72 101.72 97.90 101.18 90,142 +2.85(+2.90%)
Mar 28, 2022 97.95 98.83 97.29 98.33 49,203 +0.20(+0.20%)
Mar 25, 2022 98.46 99.90 97.78 98.13 40,403 +0.13(+0.14%)
Mar 24, 2022 96.00 99.20 96.00 98.00 59,529 +1.92(+2.00%)
Mar 23, 2022 98.44 98.44 95.85 96.07 53,813 -1.73(-1.77%)
Mar 22, 2022 99.62 99.94 97.56 97.81 54,254 -1.42(-1.43%)
Mar 21, 2022 98.54 99.68 98.43 99.22 61,699 +0.15(+0.15%)
Mar 18, 2022 98.61 99.61 98.18 99.07 194,316 +1.08(+1.10%)
Mar 17, 2022 95.11 98.71 95.11 97.99 83,758 +2.68(+2.81%)
Mar 16, 2022 96.22 96.80 94.52 95.31 148,490 -1.24(-1.29%)
Mar 15, 2022 94.72 96.96 94.58 96.55 111,515 +2.25(+2.39%)
Mar 14, 2022 95.68 95.68 93.18 94.30 126,664 -0.85(-0.90%)
Mar 11, 2022 96.69 96.73 94.63 95.15 97,414 -1.34(-1.39%)
Mar 10, 2022 97.36 97.82 95.49 96.49 64,545 -1.55(-1.58%)
Mar 09, 2022 99.85 100.03 97.44 98.04 98,036 -1.42(-1.42%)
Mar 08, 2022 102.73 102.75 98.67 99.46 143,429 -2.61(-2.56%)
Mar 07, 2022 102.19 102.47 100.83 102.08 127,496 +0.07(+0.07%)
Mar 04, 2022 99.16 102.42 98.27 102.01 110,668 +2.78(+2.80%)
Mar 03, 2022 97.07 99.61 96.55 99.23 91,710 +2.84(+2.95%)
Mar 02, 2022 95.59 96.43 94.87 96.39 107,197 +0.96(+1.00%)
Mar 01, 2022 95.96 97.88 94.98 95.43 181,218 -0.30(-0.31%)
Feb 28, 2022 93.77 95.93 91.93 95.73 203,010 +1.61(+1.71%)
Feb 25, 2022 93.76 94.44 93.12 94.12 72,686 +0.40(+0.43%)
Feb 24, 2022 91.27 93.76 90.82 93.72 82,962 +1.95(+2.13%)
Feb 23, 2022 93.53 94.31 91.24 91.76 76,010 -1.90(-2.02%)
Feb 22, 2022 92.83 94.45 92.12 93.66 68,601 +0.95(+1.02%)
Feb 18, 2022 92.71 0 +0.03(+0.03%)
Feb 17, 2022 92.16 93.28 91.49 92.68 67,407 +0.46(+0.50%)
Feb 16, 2022 92.67 92.67 90.55 92.22 136,885 +0.03(+0.03%)
Feb 15, 2022 92.63 93.27 91.19 92.19 114,698 -0.20(-0.22%)
Feb 14, 2022 93.06 93.10 91.34 92.40 130,995 +0.18(+0.20%)
Feb 11, 2022 91.91 92.87 91.38 92.21 123,352 +0.90(+0.99%)
Feb 10, 2022 92.11 93.42 90.71 91.31 111,435 -1.57(-1.69%)
Feb 09, 2022 94.36 94.62 92.35 92.88 87,036 -1.13(-1.20%)
Feb 08, 2022 93.27 97.32 93.18 94.01 81,728 +1.23(+1.33%)
Feb 07, 2022 92.68 94.14 92.53 92.77 132,192 +0.06(+0.06%)
Feb 04, 2022 91.70 93.53 90.25 92.72 127,858 +0.49(+0.53%)
Feb 03, 2022 92.72 92.06 92.23 105,424 -1.23(-1.32%)
Feb 02, 2022 95.00 96.00 93.33 93.46 115,799 -1.65(-1.74%)
Feb 01, 2022 96.44 97.78 92.87 95.11 160,978 -1.52(-1.57%)
Jan 31, 2022 95.30 98.09 96.63 1,542,262 +1.20(+1.26%)
Jan 28, 2022 94.66 96.21 93.69 95.43 262,443 +0.52(+0.54%)
Jan 27, 2022 96.03 99.48 94.75 94.91 246,094 -0.84(-0.88%)
Jan 26, 2022 98.90 99.67 94.39 95.75 226,586 -3.07(-3.11%)
Jan 25, 2022 93.86 100.53 93.86 98.83 429,433 +4.48(+4.74%)
Jan 24, 2022 92.86 95.07 91.38 94.35 127,295 +0.93(+0.99%)
Jan 21, 2022 93.83 95.79 93.31 93.42 108,806 -0.95(-1.01%)
Jan 20, 2022 94.16 96.18 93.39 94.38 123,811 +0.96(+1.03%)
Jan 19, 2022 94.44 95.03 93.07 93.41 126,734 -0.98(-1.04%)
Jan 18, 2022 96.71 97.34 93.84 94.40 138,443 -3.05(-3.13%)
Jan 14, 2022 97.45 0 -2.48(-2.48%)
Jan 13, 2022 101.53 102.00 99.48 99.93 83,067 -1.97(-1.93%)
Jan 12, 2022 103.39 103.54 101.88 101.90 66,601 -1.53(-1.48%)
Jan 11, 2022 104.45 104.45 102.33 103.43 80,333 -1.19(-1.14%)
Jan 10, 2022 105.58 106.16 103.99 104.62 95,068 -2.47(-2.31%)
Jan 07, 2022 110.31 110.31 106.97 107.09 125,733 -4.08(-3.67%)
Jan 06, 2022 112.63 113.23 110.77 111.17 144,670 -1.79(-1.59%)
Jan 05, 2022 112.67 113.87 112.59 112.96 124,093 -0.57(-0.50%)
Jan 04, 2022 113.06 114.96 113.06 113.53 181,599 -0.17(-0.15%)
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.