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 (%)
Dec 31, 2015 23.42 22.60 22.60 22.60 45,096 -0.76(-3.24%)
Dec 30, 2015 23.54 23.70 23.22 23.36 39,883 -0.26(-1.12%)
Dec 29, 2015 23.50 23.86 23.46 23.62 26,623 +0.17(+0.73%)
Dec 28, 2015 23.01 23.60 23.01 23.45 41,573 +0.26(+1.14%)
Dec 24, 2015 23.25 23.19 23.19 23.19 19,612 +0.01(+0.04%)
Dec 23, 2015 23.46 23.57 23.08 23.18 28,656 -0.20(-0.87%)
Dec 22, 2015 22.99 23.39 22.68 23.38 65,691 +0.47(+2.04%)
Dec 21, 2015 22.73 22.95 22.56 22.91 65,390 +0.09(+0.41%)
Dec 18, 2015 21.82 22.83 21.59 22.82 242,689 +0.87(+3.96%)
Dec 17, 2015 21.84 22.12 21.72 21.95 30,930 +0.14(+0.62%)
Dec 16, 2015 21.36 21.84 21.36 21.82 34,944 +0.54(+2.56%)
Dec 15, 2015 21.05 21.29 20.77 21.27 46,877 +0.30(+1.42%)
Dec 14, 2015 20.86 21.05 20.86 20.97 26,384 +0.14(+0.65%)
Dec 11, 2015 20.92 21.18 20.73 20.84 45,431 -0.37(-1.77%)
Dec 10, 2015 21.65 21.71 21.20 21.21 29,054 -0.54(-2.50%)
Dec 09, 2015 21.65 21.88 21.61 21.76 35,820 +0.06(+0.27%)
Dec 08, 2015 21.45 21.78 21.29 21.70 27,008 +0.20(+0.95%)
Dec 07, 2015 21.64 21.85 21.43 21.49 36,193 -0.28(-1.29%)
Dec 04, 2015 21.47 21.86 21.42 21.77 37,219 +0.26(+1.19%)
Dec 03, 2015 21.88 21.94 21.48 21.52 45,837 -0.37(-1.67%)
Dec 02, 2015 21.89 22.02 21.59 21.88 48,219 +0.03(+0.12%)
Dec 01, 2015 22.02 22.03 21.42 21.86 37,736 +0.03(+0.16%)
Nov 30, 2015 21.71 22.01 21.40 21.82 40,345 +0.14(+0.63%)
Nov 27, 2015 21.55 21.79 21.53 21.69 9,452 +0.21(+0.99%)
Nov 25, 2015 21.31 21.47 21.47 21.47 26,658 +0.14(+0.64%)
Nov 24, 2015 21.19 21.42 21.01 21.34 39,475 +0.04(+0.20%)
Nov 23, 2015 21.32 21.38 21.11 21.30 25,792 -0.03(-0.12%)
Nov 20, 2015 21.14 21.48 21.12 21.32 28,594 +0.24(+1.13%)
Nov 19, 2015 20.94 21.32 20.94 21.08 24,001 +0.14(+0.65%)
Nov 18, 2015 20.74 21.07 20.59 20.95 38,340 +0.15(+0.74%)
Nov 17, 2015 20.84 21.03 20.73 20.79 40,721 -0.20(-0.93%)
Nov 16, 2015 20.56 21.05 20.45 20.99 26,675 +0.30(+1.44%)
Nov 13, 2015 20.67 21.13 20.58 20.69 52,671 -0.18(-0.86%)
Nov 12, 2015 21.34 21.44 20.86 20.87 39,209 -0.38(-1.80%)
Nov 11, 2015 21.30 21.64 21.14 21.25 37,545 +0.07(+0.32%)
Nov 10, 2015 20.44 21.43 20.44 21.19 69,160 +0.09(+0.40%)
Nov 09, 2015 21.44 21.44 20.96 21.10 42,043 -0.28(-1.32%)
Nov 06, 2015 21.58 21.62 21.12 21.38 38,595 -0.30(-1.40%)
Nov 05, 2015 21.54 21.75 21.38 21.69 20,165 +0.13(+0.59%)
Nov 04, 2015 21.71 21.71 21.26 21.56 48,021 -0.11(-0.51%)
Nov 03, 2015 21.68 21.83 21.33 21.67 45,142 -0.14(-0.62%)
Nov 02, 2015 21.94 21.94 21.39 21.80 41,435 +0.03(+0.16%)
Oct 30, 2015 21.43 22.00 21.35 21.77 33,522 +0.32(+1.50%)
Oct 29, 2015 21.95 21.95 21.33 21.45 31,497 -0.53(-2.42%)
Oct 28, 2015 21.18 21.99 21.16 21.98 44,794 +0.82(+3.87%)
Oct 27, 2015 21.52 21.53 21.09 21.16 40,620 -0.41(-1.88%)
Oct 26, 2015 21.66 21.97 21.30 21.57 47,807 +0.00(+0.00%)
Oct 23, 2015 22.01 22.01 21.32 21.57 39,035 -0.44(-2.00%)
Oct 22, 2015 21.42 22.05 21.20 22.01 76,854 +0.66(+3.09%)
Oct 21, 2015 22.15 22.29 21.20 21.35 51,905 -0.76(-3.44%)
Oct 20, 2015 22.19 22.42 22.05 22.11 27,938 -0.15(-0.68%)
Oct 19, 2015 21.97 22.51 21.97 22.26 35,589 +0.16(+0.73%)
Oct 16, 2015 22.15 22.15 21.80 22.10 33,358 +0.00(+0.00%)
Oct 15, 2015 21.59 22.11 21.36 22.10 46,430 +0.72(+3.36%)
Oct 14, 2015 21.35 21.47 21.25 21.38 29,140 -0.03(-0.16%)
Oct 13, 2015 21.46 21.86 21.37 21.42 45,004 -0.07(-0.31%)
Oct 12, 2015 21.37 21.48 21.21 21.48 31,406 +0.23(+1.07%)
Oct 09, 2015 21.24 21.45 21.04 21.26 32,188 +0.10(+0.48%)
Oct 08, 2015 21.18 21.31 20.95 21.15 65,932 +0.03(+0.12%)
Oct 07, 2015 20.58 21.15 20.55 21.13 52,502 +0.65(+3.18%)
Oct 06, 2015 20.68 20.69 20.28 20.48 39,781 -0.27(-1.30%)
Oct 05, 2015 20.39 20.82 20.38 20.75 51,176 +0.47(+2.33%)
Oct 02, 2015 19.96 20.28 19.96 20.28 43,599 +0.20(+1.01%)
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.