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 (%)
May 31, 2016 32.32 32.52 31.85 31.85 123,547 -0.24(-0.75%)
May 27, 2016 31.88 32.09 32.09 32.09 31,324 +0.24(+0.76%)
May 26, 2016 31.19 32.00 30.95 31.85 42,036 +0.56(+1.79%)
May 25, 2016 32.17 32.17 31.08 31.29 54,524 -0.81(-2.52%)
May 24, 2016 30.57 32.14 30.57 32.10 179,919 +1.53(+5.02%)
May 23, 2016 31.00 31.12 30.52 30.56 55,121 -0.28(-0.92%)
May 20, 2016 31.43 31.46 30.70 30.85 49,127 -0.39(-1.24%)
May 19, 2016 30.69 31.37 30.22 31.24 73,521 +0.67(+2.20%)
May 18, 2016 30.18 31.33 29.26 30.56 136,053 +0.20(+0.65%)
May 17, 2016 31.90 31.90 30.02 30.37 147,423 -1.56(-4.89%)
May 16, 2016 31.62 32.15 31.62 31.93 85,972 +0.16(+0.49%)
May 13, 2016 31.80 31.87 31.46 31.77 79,284 -0.31(-0.97%)
May 12, 2016 31.91 32.37 31.87 32.08 87,548 -0.02(-0.05%)
May 11, 2016 32.72 32.80 31.94 32.10 124,665 -0.79(-2.39%)
May 10, 2016 32.79 33.17 32.79 32.88 82,058 +0.03(+0.08%)
May 09, 2016 32.40 32.94 32.33 32.86 69,463 +0.29(+0.90%)
May 06, 2016 32.05 32.73 31.99 32.57 105,164 +0.38(+1.17%)
May 05, 2016 32.56 32.94 32.17 32.19 77,618 -0.24(-0.74%)
May 04, 2016 31.74 32.84 31.74 32.43 133,184 +0.49(+1.53%)
May 03, 2016 31.83 32.24 31.77 31.94 158,390 +0.00(+0.00%)
May 02, 2016 31.38 32.23 31.24 31.94 69,890 +0.57(+1.83%)
Apr 29, 2016 30.93 31.38 30.88 31.37 68,554 +0.45(+1.47%)
Apr 28, 2016 30.81 31.16 30.77 30.91 53,502 -0.03(-0.08%)
Apr 27, 2016 31.05 31.22 30.71 30.94 70,651 -0.16(-0.52%)
Apr 26, 2016 30.81 31.11 30.66 31.10 74,245 +0.49(+1.60%)
Apr 25, 2016 30.47 30.65 30.32 30.61 65,435 +0.10(+0.34%)
Apr 22, 2016 30.17 30.56 30.17 30.51 69,209 +0.18(+0.59%)
Apr 21, 2016 30.64 30.68 30.26 30.33 109,386 -0.34(-1.12%)
Apr 20, 2016 31.54 31.54 30.57 30.67 184,925 -0.93(-2.96%)
Apr 19, 2016 30.90 31.63 30.78 31.61 122,175 +0.67(+2.16%)
Apr 18, 2016 30.62 30.95 30.24 30.94 136,336 +0.28(+0.92%)
Apr 15, 2016 29.34 31.15 29.32 30.65 384,846 +1.06(+3.59%)
Apr 14, 2016 28.90 29.63 28.47 29.59 107,683 +0.59(+2.04%)
Apr 13, 2016 28.70 29.07 28.23 29.00 122,024 +0.39(+1.35%)
Apr 12, 2016 28.30 28.91 28.13 28.61 97,279 +0.34(+1.21%)
Apr 11, 2016 27.82 28.47 27.58 28.27 105,150 +0.73(+2.65%)
Apr 08, 2016 27.26 27.71 26.96 27.54 59,212 +0.41(+1.52%)
Apr 07, 2016 26.74 27.44 26.74 27.13 101,115 +0.27(+1.02%)
Apr 06, 2016 26.59 26.98 26.52 26.86 49,125 +0.23(+0.87%)
Apr 05, 2016 26.95 27.15 26.59 26.62 53,547 -0.53(-1.96%)
Apr 04, 2016 27.13 27.35 26.73 27.16 81,625 +0.15(+0.54%)
Apr 01, 2016 26.37 27.18 26.15 27.01 76,895 +0.56(+2.11%)
Mar 31, 2016 26.70 27.04 26.44 26.45 81,065 -0.25(-0.93%)
Mar 30, 2016 27.47 27.47 26.62 26.70 77,433 -0.77(-2.81%)
Mar 29, 2016 26.37 27.52 26.37 27.47 51,098 +1.01(+3.82%)
Mar 28, 2016 26.55 26.72 26.18 26.46 45,305 -0.09(-0.32%)
Mar 24, 2016 25.52 26.55 26.55 26.55 60,643 +0.94(+3.68%)
Mar 23, 2016 25.94 26.36 25.46 25.60 47,582 -0.30(-1.16%)
Mar 22, 2016 25.56 26.09 25.42 25.90 43,168 +0.25(+0.97%)
Mar 21, 2016 26.06 26.11 25.54 25.66 46,362 -0.57(-2.19%)
Mar 18, 2016 26.59 26.59 26.18 26.23 128,018 -0.13(-0.49%)
Mar 17, 2016 25.93 26.50 25.68 26.36 54,843 +0.33(+1.25%)
Mar 16, 2016 25.74 26.12 25.44 26.03 41,032 +0.28(+1.10%)
Mar 15, 2016 25.80 26.22 25.71 25.75 52,806 -0.16(-0.63%)
Mar 14, 2016 26.32 26.32 25.74 25.91 73,535 -0.45(-1.72%)
Mar 11, 2016 26.56 26.56 26.10 26.37 56,676 +0.10(+0.39%)
Mar 10, 2016 26.47 27.21 25.94 26.26 215,733 -0.16(-0.62%)
Mar 09, 2016 25.99 26.49 25.99 26.43 96,138 +0.46(+1.78%)
Mar 08, 2016 25.11 26.14 24.95 25.96 76,072 +0.75(+2.99%)
Mar 07, 2016 23.92 25.24 23.82 25.21 103,008 +1.24(+5.19%)
Mar 04, 2016 23.40 23.97 23.18 23.97 115,295 +0.39(+1.64%)
Mar 03, 2016 23.94 23.94 23.37 23.58 47,448 -0.19(-0.79%)
Mar 02, 2016 23.53 23.79 22.69 23.77 96,518 -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.