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 (%)
Jun 30, 2014 16.98 17.16 16.94 17.13 54,698 +0.10(+0.57%)
Jun 27, 2014 16.77 17.07 16.77 17.03 113,172 +0.13(+0.77%)
Jun 26, 2014 16.95 16.95 16.75 16.90 21,211 -0.10(-0.57%)
Jun 25, 2014 16.78 17.05 16.75 17.00 36,514 +0.12(+0.72%)
Jun 24, 2014 16.95 17.10 16.88 16.88 38,463 -0.07(-0.43%)
Jun 23, 2014 17.00 17.08 16.91 16.95 47,856 -0.09(-0.52%)
Jun 20, 2014 17.07 17.10 16.98 17.04 79,760 +0.02(+0.14%)
Jun 19, 2014 17.06 17.10 16.92 17.02 60,424 -0.02(-0.14%)
Jun 18, 2014 16.93 17.05 16.85 17.04 40,272 +0.19(+1.10%)
Jun 17, 2014 16.80 16.89 16.78 16.85 34,883 +0.09(+0.53%)
Jun 16, 2014 16.69 16.82 16.62 16.77 24,123 +0.02(+0.15%)
Jun 13, 2014 16.65 16.86 16.65 16.74 21,817 +0.11(+0.63%)
Jun 12, 2014 16.61 16.72 16.56 16.64 36,963 -0.07(-0.44%)
Jun 11, 2014 16.77 16.93 16.59 16.71 32,165 -0.17(-1.01%)
Jun 10, 2014 16.94 16.94 16.82 16.88 36,944 +0.02(+0.10%)
Jun 06, 2014 16.84 16.91 16.62 16.86 43,536 +0.04(+0.24%)
Jun 05, 2014 16.47 16.82 16.42 16.82 36,638 +0.46(+2.82%)
Jun 04, 2014 16.65 16.65 16.26 16.36 40,795 -0.27(-1.61%)
Jun 03, 2014 16.61 16.78 16.47 16.63 34,004 -0.02(-0.10%)
Jun 02, 2014 16.71 16.81 16.54 16.64 55,829 +0.09(+0.54%)
May 30, 2014 16.75 16.85 16.54 16.55 66,611 -0.13(-0.78%)
May 29, 2014 16.72 16.72 16.62 16.68 30,482 -0.01(-0.05%)
May 28, 2014 16.63 16.72 16.56 16.69 79,315 -0.02(-0.15%)
May 27, 2014 16.57 16.72 16.49 16.72 54,261 +0.23(+1.37%)
May 23, 2014 16.25 16.49 16.49 16.49 28,068 +0.10(+0.63%)
May 22, 2014 16.20 16.40 16.17 16.39 21,534 +0.25(+1.56%)
May 21, 2014 16.14 16.39 16.08 16.13 51,645 +0.02(+0.15%)
May 20, 2014 16.17 16.26 16.01 16.11 74,136 -0.13(-0.77%)
May 19, 2014 16.18 16.31 16.00 16.24 29,125 +0.00(+0.03%)
May 16, 2014 16.42 16.42 16.02 16.23 42,458 +0.10(+0.60%)
May 15, 2014 16.14 16.26 16.00 16.13 62,185 +0.02(+0.10%)
May 14, 2014 16.38 16.38 16.08 16.12 66,573 -0.23(-1.43%)
May 13, 2014 16.47 16.57 16.34 16.35 44,358 -0.18(-1.08%)
May 12, 2014 16.32 16.62 16.04 16.53 58,629 +0.30(+1.88%)
May 09, 2014 15.95 16.27 15.95 16.23 36,936 +0.27(+1.71%)
May 08, 2014 16.27 16.27 15.93 15.95 86,183 -0.26(-1.63%)
May 07, 2014 16.15 16.39 16.10 16.22 63,478 +0.03(+0.20%)
May 06, 2014 16.42 16.51 16.18 16.19 61,964 -0.23(-1.42%)
May 05, 2014 16.18 16.69 16.18 16.42 72,372 +0.22(+1.39%)
May 02, 2014 16.42 16.55 16.18 16.19 43,636 -0.14(-0.88%)
May 01, 2014 16.30 16.43 16.23 16.34 103,438 +0.05(+0.30%)
Apr 30, 2014 16.21 16.43 16.14 16.29 64,304 +0.12(+0.74%)
Apr 29, 2014 16.49 16.55 16.15 16.17 42,454 -0.22(-1.32%)
Apr 28, 2014 16.44 16.59 16.14 16.39 76,671 -0.05(-0.29%)
Apr 25, 2014 16.53 16.81 16.43 16.43 70,762 -0.12(-0.73%)
Apr 24, 2014 16.53 16.72 16.43 16.55 29,392 +0.10(+0.63%)
Apr 23, 2014 16.91 16.99 16.43 16.45 37,889 -0.46(-2.75%)
Apr 22, 2014 16.72 17.01 16.49 16.92 56,690 +0.28(+1.69%)
Apr 21, 2014 16.52 16.78 16.52 16.63 30,821 +0.09(+0.53%)
Apr 17, 2014 16.67 16.55 16.55 16.55 48,296 -0.12(-0.72%)
Apr 16, 2014 16.44 16.77 16.41 16.67 46,528 +0.30(+1.81%)
Apr 15, 2014 16.37 16.48 16.11 16.37 39,993 +0.11(+0.69%)
Apr 14, 2014 16.27 16.48 16.12 16.26 51,739 +0.21(+1.30%)
Apr 11, 2014 16.26 16.52 16.03 16.05 53,080 -0.30(-1.86%)
Apr 10, 2014 16.86 16.86 16.35 16.35 52,104 -0.54(-3.18%)
Apr 09, 2014 16.74 16.91 16.59 16.89 31,742 +0.15(+0.91%)
Apr 08, 2014 16.66 16.88 16.53 16.74 53,488 +0.05(+0.29%)
Apr 07, 2014 16.85 16.91 16.62 16.69 57,122 -0.16(-0.95%)
Apr 04, 2014 17.57 17.57 16.84 16.85 72,733 -0.56(-3.22%)
Apr 03, 2014 17.52 17.60 17.39 17.41 28,678 -0.15(-0.87%)
Apr 02, 2014 17.56 17.60 17.41 17.56 30,292 +0.02(+0.14%)
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.