Skip to main content

Middlesex Water Company (NQ: MSEX )

67.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 58.78 59.22 58.60 58.86 76,038 +0.01(+0.02%)
Dec 30, 2019 58.67 59.10 58.25 58.85 70,748 +0.09(+0.16%)
Dec 27, 2019 58.59 59.00 58.17 58.75 87,702 +0.21(+0.36%)
Dec 26, 2019 58.33 58.70 57.98 58.54 51,031 +0.21(+0.37%)
Dec 24, 2019 58.10 58.39 57.23 58.33 35,966 +0.42(+0.72%)
Dec 23, 2019 58.19 58.19 57.41 57.91 66,747 -0.31(-0.52%)
Dec 20, 2019 58.69 58.77 57.96 58.22 227,358 -0.43(-0.73%)
Dec 19, 2019 58.71 59.17 58.42 58.64 64,447 -0.06(-0.09%)
Dec 18, 2019 58.73 59.09 58.05 58.70 108,902 +0.15(+0.25%)
Dec 17, 2019 59.07 59.74 58.23 58.55 100,201 -0.46(-0.78%)
Dec 16, 2019 58.16 59.01 58.00 59.01 57,089 +0.88(+1.51%)
Dec 13, 2019 58.48 58.64 57.87 58.13 77,658 -0.31(-0.52%)
Dec 12, 2019 59.31 59.84 58.18 58.44 95,347 -0.97(-1.64%)
Dec 11, 2019 58.82 59.62 58.51 59.41 62,870 +0.72(+1.23%)
Dec 10, 2019 58.51 59.07 58.38 58.69 106,506 +0.22(+0.38%)
Dec 09, 2019 58.62 58.78 58.07 58.47 48,681 -0.20(-0.35%)
Dec 06, 2019 57.83 58.67 57.61 58.67 75,065 +0.76(+1.31%)
Dec 05, 2019 57.75 58.01 57.26 57.91 82,793 +0.24(+0.42%)
Dec 04, 2019 57.29 58.02 57.13 57.67 79,459 +0.68(+1.19%)
Dec 03, 2019 57.14 57.44 56.35 57.00 83,606 -0.09(-0.16%)
Dec 02, 2019 58.19 58.28 56.99 57.09 57,704 -1.06(-1.83%)
Nov 29, 2019 58.03 58.24 57.68 58.15 37,154 +0.13(+0.22%)
Nov 27, 2019 57.46 58.16 57.14 58.02 75,281 +0.79(+1.38%)
Nov 26, 2019 57.40 57.94 56.88 57.24 91,868 -0.21(-0.37%)
Nov 25, 2019 57.01 57.76 56.79 57.45 77,212 +0.51(+0.89%)
Nov 22, 2019 57.79 57.79 56.75 56.94 78,846 -0.82(-1.43%)
Nov 21, 2019 58.89 58.89 57.04 57.76 125,014 -1.03(-1.75%)
Nov 20, 2019 56.01 59.46 55.55 58.79 310,010 +1.35(+2.35%)
Nov 19, 2019 56.14 57.50 55.98 57.44 82,297 +1.37(+2.44%)
Nov 18, 2019 55.67 56.37 55.29 56.07 56,251 +0.48(+0.87%)
Nov 15, 2019 55.99 56.01 54.62 55.59 57,352 -0.24(-0.43%)
Nov 14, 2019 56.22 56.49 55.73 55.83 59,413 -0.26(-0.47%)
Nov 13, 2019 55.61 56.46 55.61 56.09 48,328 +0.49(+0.88%)
Nov 12, 2019 54.64 55.91 54.31 55.60 82,475 +1.18(+2.17%)
Nov 11, 2019 54.70 55.56 54.16 54.42 104,810 -0.33(-0.61%)
Nov 08, 2019 56.28 56.93 54.67 54.76 138,726 -1.55(-2.75%)
Nov 07, 2019 58.53 58.53 55.71 56.30 62,417 -2.30(-3.93%)
Nov 06, 2019 58.42 58.79 58.04 58.61 46,378 +0.37(+0.63%)
Nov 05, 2019 59.47 59.84 58.15 58.24 66,075 -1.43(-2.39%)
Nov 04, 2019 61.49 61.68 59.04 59.67 72,883 -1.64(-2.68%)
Nov 01, 2019 61.87 62.41 61.22 61.31 81,240 -0.69(-1.12%)
Oct 31, 2019 61.25 62.23 61.01 62.00 43,307 +0.98(+1.60%)
Oct 30, 2019 60.04 61.37 60.04 61.02 45,920 +1.07(+1.78%)
Oct 29, 2019 59.70 60.00 59.04 59.95 43,965 +0.23(+0.39%)
Oct 28, 2019 60.24 60.34 59.63 59.72 28,164 -0.47(-0.78%)
Oct 25, 2019 60.48 60.49 59.78 60.19 36,986 -0.27(-0.44%)
Oct 24, 2019 61.24 61.56 60.32 60.46 49,762 -0.65(-1.07%)
Oct 23, 2019 60.95 61.89 60.71 61.12 69,077 +0.37(+0.61%)
Oct 22, 2019 60.29 60.94 60.24 60.75 42,845 +0.71(+1.18%)
Oct 21, 2019 60.47 60.47 59.55 60.04 56,476 +0.01(+0.02%)
Oct 18, 2019 60.19 60.47 59.64 60.03 59,438 -0.35(-0.58%)
Oct 17, 2019 59.71 60.57 59.63 60.38 52,967 +0.72(+1.21%)
Oct 16, 2019 59.07 59.81 58.28 59.66 49,729 +0.58(+0.98%)
Oct 15, 2019 59.41 59.69 58.92 59.08 34,369 -0.28(-0.47%)
Oct 14, 2019 59.87 59.87 59.11 59.36 28,609 -0.42(-0.71%)
Oct 11, 2019 59.77 60.92 59.41 59.78 68,332 +0.33(+0.56%)
Oct 10, 2019 59.33 59.78 59.06 59.45 34,516 +0.19(+0.33%)
Oct 09, 2019 59.21 59.72 58.01 59.25 56,273 +0.49(+0.83%)
Oct 08, 2019 59.04 59.26 58.45 58.77 64,209 -0.44(-0.75%)
Oct 07, 2019 59.60 59.74 58.85 59.21 107,722 -0.36(-0.60%)
Oct 04, 2019 58.65 59.76 58.52 59.57 88,290 +1.22(+2.09%)
Oct 03, 2019 58.85 59.37 58.26 58.35 64,369 -0.47(-0.80%)
Oct 02, 2019 59.13 59.86 58.55 58.82 65,070 -0.53(-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.