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 (%)
Jul 31, 2017 35.55 35.55 35.08 35.10 26,527 -0.46(-1.28%)
Jul 28, 2017 35.32 35.99 34.98 35.56 32,083 +0.23(+0.66%)
Jul 27, 2017 36.37 36.45 35.04 35.33 26,425 -0.98(-2.69%)
Jul 26, 2017 36.23 36.35 35.85 36.30 26,944 +0.04(+0.10%)
Jul 25, 2017 36.25 36.56 35.68 36.27 40,792 +0.14(+0.40%)
Jul 24, 2017 36.41 36.41 35.79 36.12 71,897 -0.30(-0.81%)
Jul 21, 2017 35.78 36.52 35.16 36.42 82,285 +0.82(+2.31%)
Jul 20, 2017 35.67 35.19 35.59 22,186 +0.36(+1.02%)
Jul 19, 2017 34.78 35.25 34.61 35.24 38,558 +0.50(+1.44%)
Jul 18, 2017 34.03 34.89 34.03 34.74 35,176 +0.64(+1.89%)
Jul 17, 2017 34.01 34.36 33.39 34.09 41,932 +0.09(+0.26%)
Jul 14, 2017 34.30 34.47 33.91 34.00 27,982 -0.33(-0.96%)
Jul 13, 2017 34.54 34.54 33.77 34.33 34,808 -0.30(-0.88%)
Jul 12, 2017 34.59 34.79 34.34 34.64 62,527 +0.35(+1.02%)
Jul 11, 2017 34.23 34.54 34.00 34.29 46,882 +0.26(+0.76%)
Jul 10, 2017 34.83 34.99 34.01 34.03 46,583 -0.81(-2.34%)
Jul 07, 2017 34.77 35.18 34.31 34.84 39,437 +0.19(+0.54%)
Jul 06, 2017 34.89 35.12 34.27 34.65 63,940 -0.38(-1.07%)
Jul 05, 2017 36.01 36.01 34.62 35.03 47,147 -1.00(-2.78%)
Jul 03, 2017 35.68 36.23 35.15 36.03 44,240 +0.61(+1.72%)
Jun 30, 2017 34.74 35.72 34.65 35.42 86,918 +0.75(+2.17%)
Jun 29, 2017 34.91 35.12 33.84 34.67 61,017 -0.51(-1.45%)
Jun 28, 2017 34.89 35.93 34.82 35.18 70,732 +0.36(+1.03%)
Jun 27, 2017 35.73 35.92 34.52 34.82 60,879 -0.93(-2.60%)
Jun 26, 2017 35.66 36.09 35.25 35.76 59,931 +0.00(+0.00%)
Jun 23, 2017 35.45 35.76 78,870 +0.12(+0.33%)
Jun 22, 2017 36.15 36.19 35.51 35.64 38,283 -0.47(-1.29%)
Jun 21, 2017 36.47 36.55 35.91 36.10 68,456 -0.30(-0.84%)
Jun 20, 2017 36.18 36.77 35.93 36.41 65,663 +0.24(+0.67%)
Jun 19, 2017 36.34 36.95 35.62 36.17 61,520 -0.06(-0.17%)
Jun 16, 2017 35.97 37.12 35.55 36.23 437,275 -0.17(-0.47%)
Jun 15, 2017 35.98 36.84 35.91 36.40 71,838 +0.21(+0.57%)
Jun 14, 2017 36.40 36.40 35.60 36.19 66,871 -0.21(-0.59%)
Jun 13, 2017 34.37 36.44 34.34 36.41 105,178 +2.33(+6.82%)
Jun 12, 2017 34.38 34.95 33.38 34.08 56,913 -0.34(-0.99%)
Jun 09, 2017 33.51 34.45 32.96 34.42 73,119 +0.98(+2.92%)
Jun 08, 2017 32.21 33.66 31.66 33.45 92,590 +1.00(+3.09%)
Jun 07, 2017 32.16 32.69 32.07 32.45 32,204 +0.28(+0.86%)
Jun 06, 2017 31.98 32.32 31.77 32.17 28,850 +0.05(+0.17%)
Jun 05, 2017 32.47 32.74 32.05 32.11 33,926 -0.38(-1.16%)
Jun 02, 2017 32.74 33.85 32.45 32.49 68,366 +0.04(+0.11%)
Jun 01, 2017 31.79 32.51 31.58 32.45 59,871 +0.86(+2.72%)
May 31, 2017 31.70 31.80 31.24 31.60 26,330 +0.05(+0.17%)
May 30, 2017 31.64 31.88 31.18 31.54 30,651 -0.16(-0.51%)
May 26, 2017 31.40 31.75 31.11 31.70 42,463 +0.39(+1.26%)
May 25, 2017 30.93 31.64 30.73 31.31 36,532 +0.45(+1.45%)
May 24, 2017 31.09 31.76 30.67 30.86 27,898 -0.44(-1.40%)
May 23, 2017 30.78 31.33 30.50 31.30 34,724 +0.57(+1.86%)
May 22, 2017 29.97 30.77 29.83 30.73 76,006 +0.76(+2.54%)
May 19, 2017 29.35 30.10 29.35 29.97 71,605 +0.46(+1.55%)
May 18, 2017 29.65 29.83 28.83 29.51 164,762 -0.28(-0.93%)
May 17, 2017 30.60 30.84 29.47 29.79 85,929 -1.06(-3.45%)
May 16, 2017 31.05 31.15 30.65 30.85 33,330 -0.09(-0.29%)
May 15, 2017 30.86 31.40 30.75 30.94 29,849 +0.00(+0.00%)
May 12, 2017 30.94 31.05 30.79 30.94 31,762 -0.01(-0.03%)
May 11, 2017 30.45 31.18 30.33 30.95 52,539 +0.16(+0.52%)
May 10, 2017 30.79 31.01 30.42 30.79 40,837 -0.02(-0.05%)
May 09, 2017 31.82 31.96 30.74 30.81 43,064 -0.97(-3.05%)
May 08, 2017 32.19 32.63 31.63 31.78 41,879 -0.52(-1.60%)
May 05, 2017 32.71 33.09 32.23 32.29 30,533 -0.34(-1.04%)
May 04, 2017 33.02 33.06 32.32 32.63 47,142 -0.39(-1.18%)
May 03, 2017 33.66 33.75 32.96 33.02 40,011 -0.76(-2.26%)
May 02, 2017 33.79 34.27 33.47 33.79 39,459 -0.30(-0.89%)
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.