Skip to main content

Middlesex Water Company (NQ: MSEX )

52.44 +0.04 (+0.07%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 86.61 89.71 86.44 87.16 436,450 -0.46(-0.52%)
Oct 28, 2022 85.10 87.73 84.47 87.61 104,762 +2.38(+2.79%)
Oct 27, 2022 84.56 86.04 83.58 85.24 61,115 +1.70(+2.04%)
Oct 26, 2022 84.17 85.28 82.54 83.53 90,389 -0.52(-0.61%)
Oct 25, 2022 81.96 84.99 81.96 84.05 94,272 +2.54(+3.12%)
Oct 24, 2022 79.21 82.16 78.80 81.51 136,773 +3.35(+4.29%)
Oct 21, 2022 77.44 80.37 76.36 78.15 313,102 +1.16(+1.51%)
Oct 20, 2022 80.35 81.31 76.96 77.00 131,679 -3.52(-4.37%)
Oct 19, 2022 80.74 81.48 79.63 80.51 89,418 -1.25(-1.53%)
Oct 18, 2022 82.43 83.64 81.02 81.76 80,134 +0.25(+0.31%)
Oct 17, 2022 79.52 82.93 79.52 81.51 175,002 +2.58(+3.27%)
Oct 14, 2022 79.14 80.16 78.49 78.92 131,309 +0.16(+0.20%)
Oct 13, 2022 74.20 78.82 74.20 78.77 142,460 +3.19(+4.21%)
Oct 12, 2022 76.47 77.23 75.29 75.58 90,383 -0.95(-1.25%)
Oct 11, 2022 73.84 77.17 73.39 76.54 117,210 +2.49(+3.37%)
Oct 10, 2022 73.32 75.52 73.20 74.04 76,013 +0.91(+1.24%)
Oct 07, 2022 74.29 74.71 72.28 73.14 115,210 -1.34(-1.80%)
Oct 06, 2022 77.14 80.30 74.08 74.48 111,010 -2.83(-3.67%)
Oct 05, 2022 78.89 78.89 76.52 77.32 67,508 -2.55(-3.20%)
Oct 04, 2022 79.61 81.37 79.12 79.87 89,371 +0.49(+0.61%)
Oct 03, 2022 76.38 79.72 75.71 79.38 91,014 +4.18(+5.56%)
Sep 30, 2022 76.53 77.59 75.09 75.20 115,312 -1.41(-1.84%)
Sep 29, 2022 78.27 78.27 76.07 76.62 66,958 -2.22(-2.82%)
Sep 28, 2022 78.02 79.63 77.03 78.84 97,577 +1.04(+1.34%)
Sep 27, 2022 80.03 80.40 77.30 77.79 117,379 -1.85(-2.32%)
Sep 26, 2022 81.28 81.35 79.46 79.65 89,623 -2.37(-2.89%)
Sep 23, 2022 81.95 82.40 80.83 82.01 59,744 -0.34(-0.41%)
Sep 22, 2022 82.58 82.83 81.37 82.35 56,048 -0.52(-0.62%)
Sep 21, 2022 84.19 85.60 82.77 82.87 65,565 -1.21(-1.44%)
Sep 20, 2022 85.16 85.48 83.65 84.08 67,729 -1.43(-1.67%)
Sep 19, 2022 86.16 86.53 83.98 85.51 106,955 -1.26(-1.45%)
Sep 16, 2022 87.26 91.32 86.70 86.77 471,228 -0.69(-0.79%)
Sep 15, 2022 88.70 91.22 87.00 87.46 106,852 -2.02(-2.25%)
Sep 14, 2022 86.24 89.96 85.58 89.47 146,850 +3.61(+4.21%)
Sep 13, 2022 86.38 86.99 85.42 85.86 89,635 -1.30(-1.49%)
Sep 12, 2022 86.37 87.60 86.03 87.16 54,482 +1.06(+1.23%)
Sep 09, 2022 86.87 86.87 85.38 86.09 83,788 -0.01(-0.01%)
Sep 08, 2022 86.10 86.73 85.51 86.10 99,937 -0.49(-0.56%)
Sep 07, 2022 85.19 86.60 84.83 86.59 81,751 +1.20(+1.40%)
Sep 06, 2022 86.84 86.84 84.64 85.39 73,370 -1.51(-1.74%)
Sep 02, 2022 87.68 88.53 86.82 86.90 66,904 -0.14(-0.16%)
Sep 01, 2022 86.21 87.59 85.83 87.04 52,332 +0.56(+0.65%)
Aug 31, 2022 86.72 87.24 85.88 86.47 61,516 +0.25(+0.29%)
Aug 30, 2022 88.31 88.91 86.09 86.22 59,205 -1.88(-2.13%)
Aug 29, 2022 88.32 88.63 86.86 88.10 53,501 -0.30(-0.34%)
Aug 26, 2022 89.92 90.01 88.01 88.40 47,006 -1.35(-1.51%)
Aug 25, 2022 89.15 89.86 88.35 89.76 59,676 +1.26(+1.42%)
Aug 24, 2022 88.07 88.82 87.68 88.50 67,705 +0.15(+0.17%)
Aug 23, 2022 90.45 90.63 87.75 88.35 55,989 -1.99(-2.20%)
Aug 22, 2022 91.56 92.47 89.99 90.34 72,959 -1.43(-1.56%)
Aug 19, 2022 91.91 92.19 90.50 91.77 265,405 -0.17(-0.18%)
Aug 18, 2022 93.07 93.16 91.56 91.94 76,613 -0.40(-0.43%)
Aug 17, 2022 92.41 92.84 91.01 92.34 75,989 -0.45(-0.48%)
Aug 16, 2022 93.60 93.70 92.46 92.79 89,105 -0.41(-0.44%)
Aug 15, 2022 91.27 93.35 91.24 93.20 70,247 +1.70(+1.86%)
Aug 12, 2022 90.11 91.65 89.78 91.49 82,307 +1.92(+2.14%)
Aug 11, 2022 91.07 91.38 89.49 89.57 61,024 -0.69(-0.77%)
Aug 10, 2022 90.36 90.96 89.41 90.26 76,408 +0.80(+0.89%)
Aug 09, 2022 89.63 90.96 89.15 89.47 76,293 +0.00(+0.00%)
Aug 08, 2022 89.90 91.25 88.37 89.47 75,122 -0.44(-0.49%)
Aug 05, 2022 91.09 91.09 88.25 89.90 64,899 -0.97(-1.07%)
Aug 04, 2022 90.17 91.63 89.94 90.88 82,302 +1.20(+1.34%)
Aug 03, 2022 88.67 89.91 87.49 89.67 81,157 +1.61(+1.83%)
Aug 02, 2022 86.18 89.33 86.18 88.06 84,082 +2.10(+2.44%)
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.