Skip to main content

Middlesex Water Company (NQ: MSEX )

52.50 +0.10 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 32.77 32.97 32.29 32.29 121,853 -0.24(-0.75%)
May 27, 2016 32.33 32.54 32.54 32.54 30,894 +0.24(+0.76%)
May 26, 2016 31.63 32.45 31.38 32.29 41,459 +0.57(+1.79%)
May 25, 2016 32.62 32.62 31.52 31.72 53,776 -0.82(-2.52%)
May 24, 2016 31.00 32.59 31.00 32.55 177,452 +1.56(+5.02%)
May 23, 2016 31.44 31.55 30.95 30.99 54,366 -0.29(-0.92%)
May 20, 2016 31.86 31.90 31.13 31.28 48,453 -0.39(-1.24%)
May 19, 2016 31.12 31.80 30.64 31.67 72,513 +0.68(+2.20%)
May 18, 2016 30.60 31.77 29.67 30.99 134,188 +0.20(+0.65%)
May 17, 2016 32.34 32.34 30.44 30.79 145,402 -1.58(-4.89%)
May 16, 2016 32.06 32.60 32.06 32.37 84,794 +0.16(+0.49%)
May 13, 2016 32.24 32.31 31.90 32.21 78,197 -0.31(-0.97%)
May 12, 2016 32.35 32.82 32.32 32.53 86,348 -0.02(-0.05%)
May 11, 2016 33.17 33.26 32.38 32.55 122,956 -0.80(-2.39%)
May 10, 2016 33.25 33.63 33.25 33.34 80,932 +0.03(+0.08%)
May 09, 2016 32.85 33.39 32.78 33.32 68,510 +0.30(+0.90%)
May 06, 2016 32.50 33.19 32.44 33.02 103,722 +0.38(+1.17%)
May 05, 2016 33.01 33.40 32.62 32.64 76,554 -0.24(-0.74%)
May 04, 2016 32.18 33.30 32.18 32.88 131,357 +0.50(+1.53%)
May 03, 2016 32.27 32.69 32.21 32.39 156,218 +0.00(+0.00%)
May 02, 2016 31.82 32.68 31.67 32.39 68,931 +0.58(+1.83%)
Apr 29, 2016 31.36 31.82 31.31 31.80 67,614 +0.46(+1.47%)
Apr 28, 2016 31.24 31.59 31.20 31.34 52,768 -0.03(-0.08%)
Apr 27, 2016 31.48 31.66 31.14 31.37 69,682 -0.17(-0.52%)
Apr 26, 2016 31.24 31.54 31.09 31.53 73,227 +0.50(+1.60%)
Apr 25, 2016 30.89 31.07 30.74 31.04 64,537 +0.10(+0.34%)
Apr 22, 2016 30.59 30.98 30.59 30.93 68,259 +0.18(+0.59%)
Apr 21, 2016 31.06 31.11 30.68 30.75 107,886 -0.35(-1.12%)
Apr 20, 2016 31.98 31.98 30.99 31.10 182,389 -0.95(-2.96%)
Apr 19, 2016 31.33 32.07 31.21 32.05 120,499 +0.68(+2.16%)
Apr 18, 2016 31.05 31.39 30.66 31.37 134,466 +0.29(+0.92%)
Apr 15, 2016 29.75 31.59 29.72 31.08 379,567 +1.08(+3.59%)
Apr 14, 2016 29.30 30.04 28.86 30.00 106,206 +0.60(+2.04%)
Apr 13, 2016 29.10 29.47 28.62 29.40 120,350 +0.39(+1.35%)
Apr 12, 2016 28.69 29.31 28.52 29.01 95,945 +0.35(+1.21%)
Apr 11, 2016 28.21 28.87 27.96 28.66 103,708 +0.74(+2.65%)
Apr 08, 2016 27.64 28.10 27.33 27.93 58,400 +0.42(+1.52%)
Apr 07, 2016 27.12 27.82 27.12 27.51 99,728 +0.28(+1.02%)
Apr 06, 2016 26.96 27.36 26.89 27.23 48,451 +0.23(+0.87%)
Apr 05, 2016 27.33 27.53 26.96 26.99 52,813 -0.54(-1.96%)
Apr 04, 2016 27.51 27.73 27.10 27.53 80,506 +0.15(+0.54%)
Apr 01, 2016 26.73 27.56 26.52 27.39 75,840 +0.57(+2.11%)
Mar 31, 2016 27.07 27.41 26.80 26.82 79,954 -0.25(-0.93%)
Mar 30, 2016 27.86 27.86 26.99 27.07 76,371 -0.78(-2.81%)
Mar 29, 2016 26.73 27.91 26.73 27.86 50,398 +1.03(+3.82%)
Mar 28, 2016 26.92 27.09 26.54 26.83 44,683 -0.09(-0.32%)
Mar 24, 2016 25.87 26.92 26.92 26.92 59,811 +0.96(+3.68%)
Mar 23, 2016 26.30 26.73 25.81 25.96 46,930 -0.30(-1.16%)
Mar 22, 2016 25.92 26.46 25.77 26.26 42,576 +0.25(+0.97%)
Mar 21, 2016 26.42 26.47 25.89 26.01 45,726 -0.58(-2.19%)
Mar 18, 2016 26.96 26.96 26.54 26.59 126,263 -0.13(-0.49%)
Mar 17, 2016 26.29 26.87 26.04 26.73 54,091 +0.33(+1.25%)
Mar 16, 2016 26.10 26.49 25.79 26.39 40,469 +0.29(+1.10%)
Mar 15, 2016 26.16 26.59 26.06 26.11 52,081 -0.17(-0.63%)
Mar 14, 2016 26.69 26.69 26.10 26.27 72,527 -0.46(-1.72%)
Mar 11, 2016 26.93 26.93 26.46 26.73 55,899 +0.10(+0.39%)
Mar 10, 2016 26.84 27.59 26.30 26.63 212,774 -0.17(-0.62%)
Mar 09, 2016 26.35 26.86 26.35 26.79 94,819 +0.47(+1.78%)
Mar 08, 2016 25.46 26.51 25.30 26.33 75,028 +0.77(+2.99%)
Mar 07, 2016 24.26 25.59 24.15 25.56 101,595 +1.26(+5.19%)
Mar 04, 2016 23.73 24.30 23.50 24.30 113,714 +0.39(+1.64%)
Mar 03, 2016 24.27 24.27 23.70 23.91 46,797 -0.19(-0.79%)
Mar 02, 2016 23.86 24.13 23.00 24.10 95,194 -0.15(-0.61%)
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.