Middlesex Water Company (NQ: MSEX )

93.92 +1.97 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 20.71 20.84 20.45 20.47 53,872 -0.16(-0.78%)
May 29, 2014 20.68 20.68 20.55 20.63 24,653 -0.01(-0.05%)
May 28, 2014 20.56 20.68 20.48 20.64 64,146 -0.03(-0.15%)
May 27, 2014 20.49 20.67 20.39 20.67 43,884 +0.28(+1.37%)
May 23, 2014 20.09 20.39 20.39 20.39 22,700 +0.13(+0.63%)
May 22, 2014 20.03 20.28 20.00 20.26 17,416 +0.31(+1.56%)
May 21, 2014 19.96 20.26 19.88 19.95 41,768 +0.03(+0.15%)
May 20, 2014 20.00 20.10 19.79 19.92 59,958 -0.15(-0.77%)
May 19, 2014 20.01 20.17 19.78 20.07 23,555 +0.00(+0.02%)
May 16, 2014 20.30 20.30 19.81 20.07 34,338 +0.12(+0.60%)
May 15, 2014 19.96 20.11 19.78 19.95 50,292 +0.02(+0.10%)
May 14, 2014 20.25 20.25 19.88 19.93 53,841 -0.29(-1.43%)
May 13, 2014 20.37 20.49 20.21 20.22 35,875 -0.41(-1.99%)
May 12, 2014 20.37 20.74 20.02 20.63 46,980 +0.38(+1.88%)
May 09, 2014 19.91 20.30 19.91 20.25 29,597 +0.34(+1.71%)
May 08, 2014 20.31 20.31 19.88 19.91 69,059 -0.33(-1.63%)
May 07, 2014 20.15 20.46 20.09 20.24 50,865 +0.04(+0.20%)
May 06, 2014 20.49 20.61 20.19 20.20 49,652 -0.29(-1.42%)
May 05, 2014 20.19 20.83 20.19 20.49 57,992 +0.28(+1.39%)
May 02, 2014 20.49 20.66 20.19 20.21 34,966 -0.18(-0.88%)
May 01, 2014 20.34 20.50 20.26 20.39 82,885 +0.06(+0.30%)
Apr 30, 2014 20.23 20.50 20.14 20.33 51,527 +0.15(+0.74%)
Apr 29, 2014 20.58 20.66 20.16 20.18 34,019 -0.27(-1.32%)
Apr 28, 2014 20.52 20.70 20.14 20.45 61,437 -0.06(-0.29%)
Apr 25, 2014 20.63 20.98 20.50 20.51 56,702 -0.15(-0.73%)
Apr 24, 2014 20.63 20.87 20.50 20.66 23,552 +0.13(+0.63%)
Apr 23, 2014 21.10 21.20 20.50 20.53 30,361 -0.58(-2.75%)
Apr 22, 2014 20.87 21.23 20.58 21.11 45,426 +0.35(+1.69%)
Apr 21, 2014 20.62 20.94 20.62 20.76 24,697 +0.11(+0.53%)
Apr 17, 2014 20.80 20.65 20.65 20.65 38,700 -0.15(-0.72%)
Apr 16, 2014 20.52 20.93 20.48 20.80 37,283 +0.37(+1.81%)
Apr 15, 2014 20.43 20.57 20.10 20.43 32,047 +0.14(+0.69%)
Apr 14, 2014 20.31 20.57 20.12 20.29 41,459 +0.26(+1.30%)
Apr 11, 2014 20.29 20.62 20.01 20.03 42,533 -0.38(-1.86%)
Apr 10, 2014 21.04 21.04 20.40 20.41 41,751 -0.67(-3.18%)
Apr 09, 2014 20.89 21.10 20.70 21.08 25,435 +0.19(+0.91%)
Apr 08, 2014 20.79 21.07 20.63 20.89 42,860 +0.06(+0.29%)
Apr 07, 2014 21.03 21.10 20.74 20.83 45,772 -0.20(-0.95%)
Apr 04, 2014 21.93 21.93 21.02 21.03 58,281 -0.70(-3.22%)
Apr 03, 2014 21.86 21.97 21.70 21.73 22,980 -0.19(-0.87%)
Apr 02, 2014 21.91 21.97 21.73 21.92 24,273 +0.03(+0.14%)
Apr 01, 2014 21.95 22.01 21.61 21.89 37,236 +0.07(+0.32%)
Mar 31, 2014 21.50 21.90 21.22 21.82 61,175 +0.50(+2.35%)
Mar 28, 2014 21.51 21.73 21.21 21.32 22,195 -0.22(-1.02%)
Mar 27, 2014 21.63 21.75 21.48 21.54 29,907 -0.01(-0.05%)
Mar 26, 2014 22.00 22.00 21.47 21.55 37,741 -0.32(-1.46%)
Mar 25, 2014 21.98 22.09 21.64 21.87 42,445 -0.02(-0.09%)
Mar 24, 2014 21.49 21.96 21.39 21.89 79,832 +0.58(+2.72%)
Mar 21, 2014 21.29 21.49 21.19 21.31 44,548 +0.16(+0.76%)
Mar 20, 2014 21.08 21.45 21.07 21.15 21,235 -0.03(-0.14%)
Mar 19, 2014 21.50 21.50 21.00 21.18 30,389 -0.25(-1.17%)
Mar 18, 2014 21.05 21.43 21.00 21.43 31,628 +0.38(+1.81%)
Mar 17, 2014 21.11 21.14 21.00 21.05 18,139 +0.10(+0.48%)
Mar 14, 2014 21.05 21.15 20.78 20.95 31,749 -0.10(-0.48%)
Mar 13, 2014 21.19 21.26 20.95 21.05 22,456 -0.26(-1.22%)
Mar 12, 2014 21.09 21.34 20.92 21.31 42,409 +0.17(+0.80%)
Mar 11, 2014 21.11 21.29 21.01 21.14 44,269 -0.03(-0.14%)
Mar 10, 2014 20.66 21.17 20.53 21.17 52,204 +0.53(+2.57%)
Mar 07, 2014 20.60 20.65 20.23 20.64 29,310 +0.10(+0.49%)
Mar 06, 2014 20.37 20.56 20.10 20.54 27,210 +0.11(+0.54%)
Mar 05, 2014 20.30 20.50 20.26 20.43 24,167 +0.04(+0.17%)
Mar 04, 2014 20.15 20.61 19.75 20.39 72,514 +0.41(+2.08%)
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.