Skip to main content

Middlesex Water Company (NQ: MSEX )

53.22 +0.82 (+1.56%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 23.86 24.68 23.86 24.36 46,621 +0.44(+1.85%)
Feb 26, 2016 24.95 24.95 23.91 23.92 51,180 -1.10(-4.41%)
Feb 25, 2016 24.98 25.07 24.83 25.02 36,329 +0.20(+0.81%)
Feb 24, 2016 24.36 24.89 24.33 24.82 28,938 +0.35(+1.42%)
Feb 23, 2016 24.19 24.60 24.10 24.47 68,725 +0.31(+1.30%)
Feb 22, 2016 24.37 24.37 24.11 24.16 53,777 -0.19(-0.79%)
Feb 19, 2016 24.59 24.87 24.25 24.35 42,286 -0.23(-0.95%)
Feb 18, 2016 24.18 24.75 24.14 24.59 42,605 +0.23(+0.96%)
Feb 17, 2016 24.52 24.58 24.17 24.35 46,054 -0.26(-1.06%)
Feb 16, 2016 24.93 24.97 24.24 24.61 60,791 -0.05(-0.21%)
Feb 12, 2016 24.98 24.66 24.66 24.66 42,098 -0.04(-0.18%)
Feb 11, 2016 24.47 24.94 24.47 24.71 51,035 +0.04(+0.18%)
Feb 10, 2016 24.87 25.13 24.54 24.66 39,813 +0.01(+0.03%)
Feb 09, 2016 24.61 24.97 24.48 24.66 48,983 -0.16(-0.63%)
Feb 08, 2016 23.86 24.85 23.57 24.81 57,219 +1.00(+4.21%)
Feb 05, 2016 24.42 24.42 23.59 23.81 74,138 -0.67(-2.75%)
Feb 04, 2016 25.10 25.25 24.41 24.48 30,995 -0.70(-2.78%)
Feb 03, 2016 25.30 25.70 24.91 25.18 59,351 -0.02(-0.07%)
Feb 02, 2016 25.15 25.54 24.95 25.20 71,442 -0.05(-0.21%)
Feb 01, 2016 25.08 25.56 24.98 25.25 109,397 +0.22(+0.86%)
Jan 29, 2016 23.86 25.05 23.79 25.04 94,852 +1.31(+5.53%)
Jan 28, 2016 22.98 23.82 22.98 23.72 26,368 +0.86(+3.78%)
Jan 27, 2016 23.05 23.18 22.80 22.86 41,194 -0.14(-0.60%)
Jan 26, 2016 23.05 23.28 22.90 23.00 26,816 +0.14(+0.60%)
Jan 25, 2016 23.37 23.43 22.79 22.86 26,575 -0.54(-2.29%)
Jan 22, 2016 22.87 23.47 22.63 23.40 58,648 +0.79(+3.47%)
Jan 21, 2016 22.61 22.91 22.12 22.61 61,906 +0.08(+0.34%)
Jan 20, 2016 22.26 22.84 21.79 22.53 114,113 +0.10(+0.46%)
Jan 19, 2016 22.15 22.59 22.06 22.43 36,293 +0.28(+1.29%)
Jan 15, 2016 21.95 22.14 22.14 22.14 63,821 -0.29(-1.31%)
Jan 14, 2016 22.08 22.62 22.01 22.44 36,668 +0.38(+1.72%)
Jan 13, 2016 22.52 22.54 22.00 22.06 37,946 -0.33(-1.47%)
Jan 12, 2016 22.57 22.57 22.10 22.39 39,954 -0.09(-0.38%)
Jan 11, 2016 22.46 22.80 21.92 22.47 50,518 +0.11(+0.50%)
Jan 08, 2016 22.61 22.73 22.33 22.36 39,738 -0.29(-1.30%)
Jan 07, 2016 22.44 22.77 22.33 22.65 57,759 -0.04(-0.19%)
Jan 06, 2016 22.44 22.84 22.44 22.70 58,150 +0.05(+0.23%)
Jan 05, 2016 22.59 22.70 22.27 22.65 42,704 +0.08(+0.34%)
Jan 04, 2016 22.87 22.87 22.14 22.57 67,476 -0.35(-1.51%)
Dec 31, 2015 23.75 22.91 22.91 22.91 44,477 -0.77(-3.24%)
Dec 30, 2015 23.87 24.03 23.54 23.68 39,336 -0.27(-1.12%)
Dec 29, 2015 23.83 24.19 23.79 23.95 26,258 +0.17(+0.73%)
Dec 28, 2015 23.33 23.92 23.33 23.78 41,003 +0.27(+1.14%)
Dec 24, 2015 23.57 23.51 23.51 23.51 19,343 +0.01(+0.04%)
Dec 23, 2015 23.79 23.90 23.40 23.50 28,263 -0.21(-0.87%)
Dec 22, 2015 23.31 23.72 22.99 23.71 64,789 +0.47(+2.04%)
Dec 21, 2015 23.05 23.27 22.88 23.23 64,493 +0.09(+0.41%)
Dec 18, 2015 22.12 23.15 21.89 23.14 239,358 +0.88(+3.96%)
Dec 17, 2015 22.14 22.43 22.03 22.26 30,505 +0.14(+0.62%)
Dec 16, 2015 21.65 22.14 21.65 22.12 34,464 +0.55(+2.56%)
Dec 15, 2015 21.34 21.58 21.06 21.57 46,233 +0.30(+1.42%)
Dec 14, 2015 21.15 21.35 21.15 21.26 26,021 +0.14(+0.65%)
Dec 11, 2015 21.21 21.47 21.01 21.13 44,808 -0.38(-1.77%)
Dec 10, 2015 21.95 22.02 21.50 21.51 28,655 -0.55(-2.51%)
Dec 09, 2015 21.95 22.19 21.91 22.06 35,328 +0.06(+0.28%)
Dec 08, 2015 21.75 22.08 21.58 22.00 26,638 +0.21(+0.95%)
Dec 07, 2015 21.94 22.15 21.73 21.79 35,697 -0.28(-1.29%)
Dec 04, 2015 21.77 22.16 21.72 22.08 36,708 +0.26(+1.19%)
Dec 03, 2015 22.19 22.24 21.78 21.82 45,208 -0.37(-1.67%)
Dec 02, 2015 22.20 22.33 21.89 22.19 47,557 +0.03(+0.12%)
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.