Middlesex Water Company (NQ: MSEX )

99.59 USD +0.15 (+0.15%)
Streaming Delayed Price Updated: 11:32 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 39.91 39.91 39.91 0 -0.80(-1.97%)
Dec 28, 2017 40.79 41.00 40.26 40.71 28,249 +0.24(+0.59%)
Dec 27, 2017 40.42 41.47 40.29 40.47 35,003 +0.04(+0.10%)
Dec 26, 2017 40.50 41.20 40.34 40.43 25,961 -0.20(-0.49%)
Dec 22, 2017 41.01 42.28 40.53 40.63 21,793 -0.39(-0.95%)
Dec 21, 2017 40.59 41.69 40.59 41.02 26,260 +0.23(+0.56%)
Dec 20, 2017 40.28 41.07 40.08 40.79 39,707 +0.52(+1.29%)
Dec 19, 2017 41.49 41.83 40.16 40.27 37,550 -1.19(-2.87%)
Dec 18, 2017 41.82 42.33 41.11 41.46 41,882 -0.09(-0.22%)
Dec 15, 2017 40.84 42.52 40.84 41.55 146,477 +0.69(+1.69%)
Dec 14, 2017 41.50 42.01 40.81 40.86 34,472 -0.73(-1.76%)
Dec 13, 2017 41.06 41.94 40.99 41.59 69,555 +0.57(+1.39%)
Dec 12, 2017 41.82 42.10 40.80 41.02 31,137 -0.75(-1.80%)
Dec 11, 2017 42.28 42.48 41.45 41.77 36,317 -0.49(-1.16%)
Dec 08, 2017 43.28 43.28 42.04 42.26 38,935 -0.90(-2.09%)
Dec 07, 2017 43.74 43.85 43.05 43.16 20,413 -0.48(-1.10%)
Dec 06, 2017 43.50 44.59 43.37 43.64 24,176 +0.11(+0.25%)
Dec 05, 2017 45.14 45.19 43.51 43.53 33,778 -1.58(-3.50%)
Dec 04, 2017 46.07 46.07 45.05 45.11 24,422 -0.58(-1.27%)
Dec 01, 2017 46.39 46.39 45.16 45.69 28,963 -0.43(-0.93%)
Nov 30, 2017 46.41 46.74 45.19 46.12 41,823 -0.28(-0.60%)
Nov 29, 2017 44.85 46.74 44.46 46.40 31,042 +1.56(+3.48%)
Nov 28, 2017 44.09 44.96 43.40 44.84 23,547 +0.82(+1.86%)
Nov 27, 2017 44.03 44.76 43.93 44.02 20,789 +0.00(+0.00%)
Nov 24, 2017 44.51 44.52 43.65 44.02 14,731 -0.48(-1.08%)
Nov 22, 2017 44.77 44.83 44.32 44.50 26,505 -0.19(-0.43%)
Nov 21, 2017 44.05 44.76 43.49 44.69 42,830 +0.70(+1.59%)
Nov 20, 2017 43.53 43.99 43.28 43.99 22,578 +0.57(+1.31%)
Nov 17, 2017 43.15 43.90 42.78 43.42 35,680 -0.02(-0.05%)
Nov 16, 2017 43.08 43.92 42.82 43.44 34,679 +0.27(+0.63%)
Nov 15, 2017 43.39 44.56 43.03 43.17 35,307 -0.51(-1.17%)
Nov 14, 2017 42.34 43.94 42.34 43.68 45,047 +1.31(+3.09%)
Nov 13, 2017 42.00 42.87 41.79 42.37 33,672 +0.33(+0.78%)
Nov 10, 2017 42.80 42.84 42.04 42.04 19,219 -0.75(-1.75%)
Nov 09, 2017 42.99 43.51 42.62 42.79 20,161 -0.73(-1.68%)
Nov 08, 2017 43.15 43.58 42.41 43.52 25,584 +0.18(+0.42%)
Nov 07, 2017 43.30 44.12 43.11 43.34 27,588 -0.13(-0.30%)
Nov 06, 2017 43.36 44.01 43.16 43.47 38,067 +0.42(+0.98%)
Nov 03, 2017 44.29 44.64 42.94 43.05 45,189 -1.23(-2.78%)
Nov 02, 2017 43.31 44.51 43.02 44.28 35,770 +1.14(+2.64%)
Nov 01, 2017 43.95 44.72 42.86 43.14 22,906 -0.34(-0.78%)
Oct 31, 2017 44.34 44.95 43.35 43.48 54,539 -0.68(-1.54%)
Oct 30, 2017 44.62 45.25 43.27 44.16 50,088 -0.56(-1.25%)
Oct 27, 2017 44.48 45.17 44.11 44.72 31,798 +0.25(+0.56%)
Oct 26, 2017 43.57 44.88 43.57 44.47 26,092 +0.85(+1.95%)
Oct 25, 2017 43.19 43.93 42.80 43.62 46,749 +0.46(+1.07%)
Oct 24, 2017 44.84 45.24 43.15 43.16 51,059 -1.59(-3.55%)
Oct 23, 2017 45.02 45.50 42.64 44.75 29,675 -0.26(-0.58%)
Oct 20, 2017 46.05 46.05 44.73 45.01 55,410 -0.82(-1.79%)
Oct 19, 2017 45.74 46.39 45.42 45.83 32,775 +0.07(+0.15%)
Oct 18, 2017 45.59 46.02 45.04 45.76 54,003 +0.34(+0.75%)
Oct 17, 2017 44.68 46.33 44.68 45.42 55,893 +0.73(+1.63%)
Oct 16, 2017 43.62 44.86 42.90 44.69 44,771 +1.08(+2.48%)
Oct 13, 2017 43.98 44.34 43.26 43.61 32,390 -0.14(-0.32%)
Oct 12, 2017 43.34 44.37 42.91 43.75 47,613 +0.53(+1.23%)
Oct 11, 2017 42.80 43.40 42.15 43.22 48,657 +0.29(+0.68%)
Oct 10, 2017 42.58 43.61 42.50 42.93 50,290 +0.67(+1.59%)
Oct 09, 2017 42.38 43.19 42.04 42.26 38,513 -0.13(-0.31%)
Oct 06, 2017 42.22 42.88 42.01 42.39 30,399 +0.16(+0.38%)
Oct 05, 2017 42.90 43.01 41.68 42.23 67,324 -0.51(-1.19%)
Oct 04, 2017 40.60 43.30 40.60 42.74 98,151 +2.27(+5.61%)
Oct 03, 2017 40.47 40.60 39.10 40.47 36,158 -0.01(-0.02%)
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.