Skip to main content

Middlesex Water Company (NQ: MSEX )

53.26 +0.86 (+1.64%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 17.47 17.79 17.24 17.73 75,288 +0.41(+2.35%)
Mar 28, 2014 17.48 17.66 17.23 17.32 27,315 -0.18(-1.02%)
Mar 27, 2014 17.58 17.67 17.45 17.50 36,806 -0.01(-0.05%)
Mar 26, 2014 17.88 17.88 17.45 17.51 46,448 -0.26(-1.46%)
Mar 25, 2014 17.86 17.95 17.58 17.77 52,237 -0.02(-0.09%)
Mar 24, 2014 17.46 17.84 17.38 17.79 98,249 +0.47(+2.72%)
Mar 21, 2014 17.30 17.46 17.22 17.32 54,825 +0.13(+0.76%)
Mar 20, 2014 17.13 17.43 17.12 17.19 26,134 -0.02(-0.14%)
Mar 19, 2014 17.47 17.47 17.06 17.21 37,399 -0.20(-1.17%)
Mar 18, 2014 17.10 17.41 17.06 17.41 38,924 +0.31(+1.81%)
Mar 17, 2014 17.15 17.18 17.06 17.10 22,323 +0.08(+0.48%)
Mar 14, 2014 17.10 17.19 16.88 17.02 39,073 -0.08(-0.47%)
Mar 13, 2014 17.22 17.27 17.02 17.10 27,636 -0.21(-1.22%)
Mar 12, 2014 17.14 17.34 17.00 17.32 52,193 +0.14(+0.80%)
Mar 11, 2014 17.15 17.30 17.07 17.18 54,482 -0.02(-0.14%)
Mar 10, 2014 16.79 17.20 16.68 17.20 64,247 +0.43(+2.57%)
Mar 07, 2014 16.74 16.78 16.44 16.77 36,071 +0.08(+0.49%)
Mar 06, 2014 16.55 16.71 16.33 16.69 33,487 +0.09(+0.54%)
Mar 05, 2014 16.49 16.66 16.46 16.60 29,742 +0.03(+0.17%)
Mar 04, 2014 16.37 16.75 16.05 16.57 89,243 +0.34(+2.08%)
Mar 03, 2014 16.43 16.49 15.76 16.23 61,406 -0.19(-1.14%)
Feb 28, 2014 16.54 16.62 16.34 16.42 45,351 -0.05(-0.30%)
Feb 27, 2014 16.39 16.48 16.25 16.47 22,941 +0.07(+0.45%)
Feb 26, 2014 16.44 16.52 16.29 16.40 27,218 +0.11(+0.70%)
Feb 25, 2014 16.49 16.62 16.28 16.28 18,733 -0.16(-0.99%)
Feb 24, 2014 16.56 16.62 16.37 16.45 29,731 -0.08(-0.49%)
Feb 21, 2014 16.57 16.66 16.45 16.53 37,937 +0.02(+0.15%)
Feb 20, 2014 16.21 16.52 16.21 16.50 22,060 +0.25(+1.55%)
Feb 19, 2014 16.29 16.47 16.25 16.25 35,798 -0.15(-0.89%)
Feb 18, 2014 16.36 16.44 16.23 16.40 36,303 +0.12(+0.75%)
Feb 14, 2014 16.32 16.28 16.28 16.28 19,199 -0.01(-0.05%)
Feb 13, 2014 15.93 16.28 15.93 16.28 21,801 +0.24(+1.52%)
Feb 12, 2014 16.25 16.28 15.94 16.04 23,676 -0.15(-0.95%)
Feb 11, 2014 15.97 16.27 15.97 16.19 37,519 +0.28(+1.77%)
Feb 10, 2014 15.72 15.98 15.54 15.91 41,138 +0.18(+1.13%)
Feb 07, 2014 15.74 15.98 15.61 15.74 54,016 -0.04(-0.25%)
Feb 06, 2014 15.72 16.21 15.34 15.78 88,271 +0.07(+0.46%)
Feb 05, 2014 15.81 15.86 15.65 15.70 39,708 -0.13(-0.81%)
Feb 04, 2014 15.95 16.03 15.64 15.83 55,708 -0.08(-0.51%)
Feb 03, 2014 16.02 16.15 15.79 15.91 66,139 -0.10(-0.65%)
Jan 31, 2014 15.97 16.16 15.95 16.02 49,631 -0.02(-0.10%)
Jan 30, 2014 16.07 16.23 15.97 16.03 117,648 -0.03(-0.20%)
Jan 29, 2014 16.10 16.19 16.02 16.07 42,932 -0.06(-0.40%)
Jan 28, 2014 16.29 16.29 16.10 16.13 61,267 -0.09(-0.55%)
Jan 27, 2014 16.35 16.39 16.18 16.22 43,665 -0.04(-0.25%)
Jan 24, 2014 16.32 16.38 16.18 16.26 50,605 -0.10(-0.59%)
Jan 23, 2014 16.49 16.51 16.34 16.35 26,468 -0.16(-0.97%)
Jan 22, 2014 16.56 16.57 16.43 16.52 23,285 -0.04(-0.24%)
Jan 21, 2014 16.40 16.56 16.34 16.56 32,231 +0.18(+1.08%)
Jan 17, 2014 16.43 16.38 16.38 16.38 26,215 -0.05(-0.29%)
Jan 16, 2014 16.40 16.47 16.35 16.43 20,054 -0.06(-0.34%)
Jan 15, 2014 16.51 16.63 16.43 16.48 24,895 -0.02(-0.15%)
Jan 14, 2014 16.40 16.61 16.35 16.51 17,549 +0.14(+0.84%)
Jan 13, 2014 16.32 16.43 16.28 16.37 63,804 +0.02(+0.10%)
Jan 10, 2014 16.48 16.48 16.33 16.35 37,975 -0.07(-0.44%)
Jan 09, 2014 16.44 16.50 16.34 16.43 84,042 +0.05(+0.29%)
Jan 08, 2014 16.68 16.68 16.33 16.38 66,540 -0.36(-2.16%)
Jan 07, 2014 16.60 16.90 16.44 16.74 88,574 +0.35(+2.11%)
Jan 06, 2014 16.54 16.54 16.31 16.40 41,050 -0.12(-0.73%)
Jan 03, 2014 16.56 16.68 16.41 16.52 49,471 -0.04(-0.24%)
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.