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 (%)
Feb 28, 2017 33.47 33.96 33.09 33.47 56,522 +0.05(+0.16%)
Feb 27, 2017 33.15 33.56 32.94 33.42 55,681 +0.28(+0.83%)
Feb 24, 2017 33.41 34.30 33.07 33.15 40,825 -0.18(-0.53%)
Feb 23, 2017 32.94 33.50 32.66 33.32 43,941 +0.47(+1.43%)
Feb 22, 2017 31.94 33.06 31.93 32.85 49,444 +0.68(+2.10%)
Feb 21, 2017 31.34 32.24 31.26 32.18 49,889 +0.61(+1.94%)
Feb 17, 2017 31.56 31.56 31.56 0 -0.62(-1.93%)
Feb 16, 2017 31.87 32.45 31.79 32.19 41,367 +0.32(+1.00%)
Feb 15, 2017 31.45 31.89 31.32 31.87 18,167 +0.20(+0.65%)
Feb 14, 2017 32.24 32.24 31.47 31.66 44,606 -0.68(-2.09%)
Feb 13, 2017 32.23 32.55 31.68 32.34 35,955 +0.10(+0.30%)
Feb 10, 2017 31.57 32.31 31.57 32.24 28,654 +0.83(+2.63%)
Feb 09, 2017 31.31 31.74 31.17 31.41 45,928 -0.08(-0.25%)
Feb 08, 2017 31.46 31.96 31.19 31.49 60,967 +0.04(+0.11%)
Feb 07, 2017 31.73 32.21 31.16 31.46 44,504 -0.35(-1.11%)
Feb 06, 2017 32.24 32.40 31.75 31.81 56,697 -0.53(-1.64%)
Feb 03, 2017 32.80 32.80 32.30 32.34 36,113 -0.24(-0.73%)
Feb 02, 2017 32.32 32.74 32.30 32.58 31,730 +0.24(+0.74%)
Feb 01, 2017 33.60 33.63 32.34 32.34 44,294 -1.08(-3.23%)
Jan 31, 2017 33.00 33.55 32.74 33.42 44,662 +0.45(+1.37%)
Jan 30, 2017 34.16 34.24 32.97 32.97 53,083 -1.48(-4.31%)
Jan 27, 2017 34.69 34.69 34.30 34.45 18,621 -0.23(-0.66%)
Jan 26, 2017 34.91 35.03 34.54 34.68 29,470 -0.30(-0.86%)
Jan 25, 2017 34.41 35.14 34.34 34.98 39,136 +0.83(+2.43%)
Jan 24, 2017 34.27 34.47 33.83 34.15 69,184 -0.07(-0.21%)
Jan 23, 2017 33.94 34.45 33.94 34.22 33,607 +0.23(+0.68%)
Jan 20, 2017 33.66 34.47 33.41 33.99 45,339 +0.33(+0.97%)
Jan 19, 2017 34.35 34.36 33.63 33.66 32,317 -0.77(-2.23%)
Jan 18, 2017 34.91 34.91 34.26 34.43 25,882 -0.36(-1.04%)
Jan 17, 2017 34.75 34.98 34.35 34.80 52,247 +0.06(+0.18%)
Jan 13, 2017 34.73 34.73 34.73 0 +0.43(+1.26%)
Jan 12, 2017 34.96 35.04 34.01 34.30 39,040 -0.68(-1.95%)
Jan 11, 2017 34.72 35.11 34.47 34.98 42,046 -0.04(-0.10%)
Jan 10, 2017 33.83 35.12 33.37 35.02 69,790 +0.99(+2.91%)
Jan 09, 2017 35.00 35.00 33.86 34.03 101,041 -1.09(-3.10%)
Jan 06, 2017 36.66 36.66 35.08 35.11 84,544 -1.33(-3.66%)
Jan 05, 2017 37.08 37.27 36.26 36.45 57,592 -0.60(-1.62%)
Jan 04, 2017 36.75 37.34 36.68 37.05 41,129 +0.53(+1.45%)
Jan 03, 2017 37.83 37.83 36.41 36.52 73,323 -1.43(-3.77%)
Dec 30, 2016 37.95 37.95 37.95 0 +0.54(+1.44%)
Dec 29, 2016 37.24 37.70 36.97 37.41 33,167 +0.43(+1.17%)
Dec 28, 2016 37.66 37.90 36.93 36.98 29,027 -0.72(-1.90%)
Dec 27, 2016 37.21 37.96 36.90 37.70 41,083 +0.43(+1.16%)
Dec 23, 2016 37.26 37.26 37.26 0 +0.43(+1.18%)
Dec 22, 2016 37.21 37.48 36.71 36.83 37,985 -0.37(-1.00%)
Dec 21, 2016 37.29 37.75 37.10 37.20 29,090 -0.20(-0.54%)
Dec 20, 2016 37.24 37.70 36.94 37.40 55,621 +0.25(+0.67%)
Dec 19, 2016 36.96 37.92 36.84 37.16 54,193 -0.15(-0.40%)
Dec 16, 2016 37.28 37.96 37.14 37.31 292,136 +0.08(+0.21%)
Dec 15, 2016 36.70 37.46 36.26 37.23 66,264 +0.56(+1.52%)
Dec 14, 2016 37.92 38.05 36.61 36.67 72,923 -1.03(-2.72%)
Dec 13, 2016 38.89 39.31 37.58 37.70 81,444 -1.11(-2.87%)
Dec 12, 2016 38.14 38.88 37.68 38.81 51,969 +0.37(+0.97%)
Dec 09, 2016 38.36 38.77 38.07 38.44 68,607 +0.40(+1.05%)
Dec 08, 2016 37.04 38.20 36.68 38.04 76,275 +0.81(+2.18%)
Dec 07, 2016 37.05 37.32 36.86 37.23 56,093 +0.42(+1.13%)
Dec 06, 2016 37.29 37.47 36.57 36.81 78,752 -0.61(-1.63%)
Dec 05, 2016 36.55 37.52 36.07 37.42 60,739 +0.93(+2.54%)
Dec 02, 2016 36.66 37.03 36.26 36.49 45,602 +0.00(+0.00%)
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.