Middlesex Water Company (NQ: MSEX )

90.54 +2.86 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 37.50 37.73 36.95 36.95 106,491 -0.28(-0.75%)
May 27, 2016 36.99 37.23 37.23 37.23 27,000 +0.28(+0.76%)
May 26, 2016 36.19 37.13 35.91 36.95 36,233 +0.65(+1.79%)
May 25, 2016 37.32 37.32 36.06 36.30 46,997 -0.94(-2.52%)
May 24, 2016 35.47 37.29 35.47 37.24 155,081 +1.78(+5.02%)
May 23, 2016 35.97 36.10 35.41 35.46 47,512 -0.33(-0.92%)
May 20, 2016 36.46 36.50 35.62 35.79 42,345 -0.45(-1.24%)
May 19, 2016 35.61 36.39 35.06 36.24 63,372 +0.78(+2.20%)
May 18, 2016 35.01 36.35 33.95 35.46 117,271 +0.23(+0.65%)
May 17, 2016 37.01 37.01 34.83 35.23 127,071 -1.81(-4.89%)
May 16, 2016 36.69 37.30 36.69 37.04 74,104 +0.18(+0.49%)
May 13, 2016 36.89 36.97 36.50 36.86 68,339 -0.36(-0.97%)
May 12, 2016 37.02 37.55 36.98 37.22 75,462 -0.02(-0.05%)
May 11, 2016 37.96 38.06 37.05 37.24 107,455 -1.11(-2.89%)
May 10, 2016 38.24 38.68 38.24 38.35 70,363 +0.03(+0.08%)
May 09, 2016 37.78 38.41 37.70 38.32 59,563 +0.34(+0.90%)
May 06, 2016 37.38 38.17 37.31 37.98 90,176 +0.44(+1.17%)
May 05, 2016 37.97 38.41 37.52 37.54 66,556 -0.28(-0.74%)
May 04, 2016 37.01 38.30 37.01 37.82 114,202 +0.57(+1.53%)
May 03, 2016 37.12 37.60 37.05 37.25 135,816 +0.00(+0.00%)
May 02, 2016 36.60 37.59 36.43 37.25 59,929 +0.67(+1.83%)
Apr 29, 2016 36.07 36.60 36.01 36.58 58,784 +0.53(+1.47%)
Apr 28, 2016 35.93 36.34 35.89 36.05 45,877 -0.03(-0.08%)
Apr 27, 2016 36.21 36.41 35.82 36.08 60,582 -0.19(-0.52%)
Apr 26, 2016 35.93 36.28 35.76 36.27 63,664 +0.57(+1.60%)
Apr 25, 2016 35.53 35.74 35.36 35.70 56,109 +0.12(+0.34%)
Apr 22, 2016 35.19 35.64 35.19 35.58 59,345 +0.21(+0.59%)
Apr 21, 2016 35.73 35.78 35.29 35.37 93,796 -0.40(-1.12%)
Apr 20, 2016 36.78 36.78 35.65 35.77 158,569 -1.09(-2.96%)
Apr 19, 2016 36.04 36.89 35.90 36.86 104,762 +0.78(+2.16%)
Apr 18, 2016 35.71 36.10 35.27 36.08 116,905 +0.33(+0.92%)
Apr 15, 2016 34.22 36.33 34.19 35.75 329,996 +1.24(+3.59%)
Apr 14, 2016 33.70 34.55 33.20 34.51 92,336 +0.69(+2.04%)
Apr 13, 2016 33.47 33.90 32.92 33.82 104,633 +0.45(+1.35%)
Apr 12, 2016 33.00 33.71 32.81 33.37 83,415 +0.40(+1.21%)
Apr 11, 2016 32.45 33.21 32.16 32.97 90,164 +0.85(+2.65%)
Apr 08, 2016 31.79 32.32 31.44 32.12 50,773 +0.48(+1.52%)
Apr 07, 2016 31.19 32.00 31.19 31.64 86,704 +0.32(+1.02%)
Apr 06, 2016 31.01 31.47 30.93 31.32 42,124 +0.27(+0.87%)
Apr 05, 2016 31.43 31.66 31.01 31.05 45,916 -0.62(-1.96%)
Apr 04, 2016 31.64 31.90 31.17 31.67 69,992 +0.17(+0.54%)
Apr 01, 2016 30.75 31.70 30.50 31.50 65,936 +0.65(+2.11%)
Mar 31, 2016 31.14 31.53 30.83 30.85 69,512 -0.29(-0.93%)
Mar 30, 2016 32.04 32.04 31.05 31.14 66,397 -0.90(-2.81%)
Mar 29, 2016 30.75 32.10 30.75 32.04 43,816 +1.18(+3.82%)
Mar 28, 2016 30.96 31.16 30.53 30.86 38,848 -0.10(-0.32%)
Mar 24, 2016 29.76 30.96 30.96 30.96 52,000 +1.10(+3.68%)
Mar 23, 2016 30.25 30.74 29.69 29.86 40,801 -0.35(-1.16%)
Mar 22, 2016 29.81 30.43 29.64 30.21 37,016 +0.29(+0.97%)
Mar 21, 2016 30.39 30.45 29.78 29.92 39,755 -0.67(-2.19%)
Mar 18, 2016 31.01 31.01 30.53 30.59 109,773 -0.15(-0.49%)
Mar 17, 2016 30.24 30.91 29.95 30.74 47,027 +0.38(+1.25%)
Mar 16, 2016 30.02 30.46 29.66 30.36 35,184 +0.33(+1.10%)
Mar 15, 2016 30.09 30.58 29.98 30.03 45,280 -0.19(-0.63%)
Mar 14, 2016 30.70 30.70 30.02 30.22 63,055 -0.53(-1.72%)
Mar 11, 2016 30.98 30.98 30.43 30.75 48,599 +0.12(+0.39%)
Mar 10, 2016 30.87 31.73 30.25 30.63 184,986 -0.19(-0.62%)
Mar 09, 2016 30.31 30.89 30.31 30.82 82,436 +0.54(+1.78%)
Mar 08, 2016 29.28 30.49 29.10 30.28 65,230 +0.88(+2.99%)
Mar 07, 2016 27.90 29.43 27.78 29.40 88,327 +1.45(+5.19%)
Mar 04, 2016 27.29 27.95 27.03 27.95 98,863 +0.45(+1.64%)
Mar 03, 2016 27.92 27.92 27.26 27.50 40,686 -0.22(-0.79%)
Mar 02, 2016 27.44 27.75 26.46 27.72 82,762 -0.17(-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.