Skip to main content

Middlesex Water Company (NQ: MSEX )

52.88 +0.48 (+0.92%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 40.49 40.93 39.79 40.64 84,057 +0.14(+0.34%)
May 30, 2018 39.75 41.00 39.75 40.50 101,910 +0.75(+1.89%)
May 29, 2018 39.17 40.16 38.42 39.75 39,236 +0.46(+1.16%)
May 25, 2018 39.29 39.29 39.29 0 +0.05(+0.12%)
May 24, 2018 38.78 39.60 38.64 39.25 38,806 +0.43(+1.11%)
May 23, 2018 38.16 38.82 38.16 38.82 27,372 +0.65(+1.70%)
May 22, 2018 38.21 38.61 38.00 38.17 41,187 -0.12(-0.31%)
May 21, 2018 37.67 38.36 36.65 38.29 32,664 +0.62(+1.65%)
May 18, 2018 37.70 37.80 37.14 37.67 42,016 +0.16(+0.41%)
May 17, 2018 37.20 37.71 37.14 37.51 35,409 +0.30(+0.81%)
May 16, 2018 37.60 37.72 37.14 37.21 42,880 -0.40(-1.07%)
May 15, 2018 37.31 37.72 37.21 37.61 83,811 +0.08(+0.22%)
May 14, 2018 38.09 38.20 37.30 37.53 58,515 -0.55(-1.43%)
May 11, 2018 38.22 38.36 37.74 38.07 25,572 -0.15(-0.40%)
May 10, 2018 37.30 38.26 37.14 38.23 74,021 +0.86(+2.31%)
May 09, 2018 37.29 37.50 36.48 37.36 108,240 -0.25(-0.68%)
May 08, 2018 38.02 38.02 37.34 37.62 40,766 -0.53(-1.38%)
May 07, 2018 38.29 38.66 37.83 38.15 29,488 -0.20(-0.52%)
May 04, 2018 37.91 38.77 37.91 38.35 28,603 +0.42(+1.10%)
May 03, 2018 37.90 38.24 37.64 37.93 30,229 -0.07(-0.19%)
May 02, 2018 37.72 38.17 37.38 38.00 36,463 +0.20(+0.53%)
May 01, 2018 37.79 37.91 37.15 37.80 45,849 -0.09(-0.24%)
Apr 30, 2018 38.19 38.29 37.87 37.89 41,741 -0.31(-0.81%)
Apr 27, 2018 37.90 38.44 37.76 38.20 48,343 +0.31(+0.82%)
Apr 26, 2018 36.91 40.68 36.89 37.89 126,663 +1.11(+3.02%)
Apr 25, 2018 36.91 37.24 36.38 36.78 48,337 -0.23(-0.61%)
Apr 24, 2018 37.09 37.16 36.70 37.01 48,204 -0.07(-0.20%)
Apr 23, 2018 36.68 37.28 36.68 37.08 42,522 +0.43(+1.17%)
Apr 20, 2018 36.63 36.75 36.38 36.66 52,498 -0.07(-0.20%)
Apr 19, 2018 36.22 36.82 36.20 36.73 49,806 +0.39(+1.08%)
Apr 18, 2018 36.66 36.73 36.23 36.34 50,679 -0.27(-0.75%)
Apr 17, 2018 36.40 36.93 36.12 36.61 56,909 +0.29(+0.80%)
Apr 16, 2018 35.66 36.32 35.48 36.32 46,706 +0.84(+2.36%)
Apr 13, 2018 36.08 36.12 35.35 35.48 45,896 -0.45(-1.27%)
Apr 12, 2018 36.77 36.77 35.74 35.94 73,440 -0.78(-2.13%)
Apr 11, 2018 34.95 36.77 34.95 36.72 127,696 +1.67(+4.78%)
Apr 10, 2018 35.14 35.14 34.51 35.05 64,192 +0.09(+0.26%)
Apr 09, 2018 34.71 35.15 34.38 34.95 70,152 +0.39(+1.13%)
Apr 06, 2018 34.31 34.97 34.29 34.56 85,436 +0.17(+0.50%)
Apr 05, 2018 33.57 34.43 33.09 34.39 63,731 +0.90(+2.69%)
Apr 04, 2018 32.94 33.54 32.83 33.49 53,115 +0.25(+0.77%)
Apr 03, 2018 32.03 33.40 32.00 33.24 87,817 +1.26(+3.92%)
Apr 02, 2018 33.37 33.44 31.60 31.98 82,861 -1.40(-4.20%)
Mar 29, 2018 33.38 33.38 33.38 0 +0.15(+0.47%)
Mar 28, 2018 33.02 33.57 32.83 33.23 42,867 +0.25(+0.77%)
Mar 27, 2018 32.94 33.42 32.69 32.97 40,954 +0.13(+0.39%)
Mar 26, 2018 32.71 33.14 32.23 32.84 67,963 +0.55(+1.72%)
Mar 23, 2018 33.64 33.95 32.26 32.29 56,849 -1.28(-3.82%)
Mar 22, 2018 33.26 34.01 33.00 33.57 71,647 +0.19(+0.57%)
Mar 21, 2018 33.29 33.79 32.99 33.38 24,537 +0.08(+0.25%)
Mar 20, 2018 33.99 33.99 33.17 33.30 42,709 -0.57(-1.69%)
Mar 19, 2018 33.94 34.30 32.74 33.87 142,483 -0.23(-0.67%)
Mar 16, 2018 33.06 34.45 32.95 34.10 274,521 +1.00(+3.02%)
Mar 15, 2018 32.46 33.21 32.46 33.10 56,766 +0.63(+1.93%)
Mar 14, 2018 32.93 33.10 32.32 32.47 35,682 -0.36(-1.11%)
Mar 13, 2018 33.49 33.75 32.64 32.84 49,903 -0.61(-1.82%)
Mar 12, 2018 33.17 34.18 33.17 33.44 59,726 +0.14(+0.41%)
Mar 09, 2018 32.93 33.64 32.40 33.31 33,375 +0.46(+1.41%)
Mar 08, 2018 33.06 33.49 32.42 32.84 103,071 -0.17(-0.52%)
Mar 07, 2018 31.21 33.27 31.21 33.02 141,986 +1.62(+5.16%)
Mar 06, 2018 31.69 31.99 31.05 31.40 35,718 -0.27(-0.86%)
Mar 05, 2018 31.19 31.95 30.93 31.67 38,354 +0.22(+0.69%)
Mar 02, 2018 31.93 32.57 31.33 31.45 50,462 -0.55(-1.73%)
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.