Skip to main content

Middlesex Water Company (NQ: MSEX )

67.22 -0.37 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 61.30 63.51 60.55 63.33 70,079 +1.79(+2.91%)
May 28, 2020 62.81 64.27 61.23 61.54 69,758 -0.54(-0.87%)
May 27, 2020 62.07 62.35 60.71 62.08 66,468 +1.09(+1.79%)
May 26, 2020 61.30 61.96 60.39 60.99 81,588 +1.45(+2.43%)
May 22, 2020 58.74 59.61 58.30 59.54 41,468 +1.19(+2.05%)
May 21, 2020 58.21 59.22 57.84 58.35 47,195 +0.15(+0.26%)
May 20, 2020 58.05 58.98 57.21 58.20 55,808 +1.01(+1.76%)
May 19, 2020 58.90 59.41 57.12 57.19 59,917 -2.12(-3.57%)
May 18, 2020 57.15 59.73 57.15 59.31 120,364 +3.11(+5.53%)
May 15, 2020 55.53 56.20 54.48 56.20 107,154 +0.56(+1.01%)
May 14, 2020 56.12 56.41 54.71 55.64 113,395 -1.28(-2.25%)
May 13, 2020 56.63 57.25 55.24 56.92 55,024 +0.09(+0.16%)
May 12, 2020 57.55 57.55 56.32 56.83 65,570 -0.58(-1.00%)
May 11, 2020 56.97 57.98 55.56 57.40 50,889 -0.31(-0.53%)
May 08, 2020 58.13 58.27 57.38 57.71 51,757 +0.20(+0.36%)
May 07, 2020 57.88 58.76 56.59 57.51 60,482 +0.72(+1.26%)
May 06, 2020 57.93 59.19 56.79 56.79 74,701 -0.65(-1.13%)
May 05, 2020 56.94 57.90 56.72 57.44 77,362 +0.72(+1.26%)
May 04, 2020 55.88 56.85 55.12 56.73 122,504 +0.96(+1.72%)
May 01, 2020 55.25 56.28 55.25 55.77 89,742 -0.27(-0.48%)
Apr 30, 2020 57.40 57.86 55.26 56.04 125,951 -2.28(-3.90%)
Apr 29, 2020 57.38 58.71 56.37 58.32 206,333 +2.09(+3.72%)
Apr 28, 2020 56.20 56.67 55.71 56.22 72,724 +1.21(+2.20%)
Apr 27, 2020 55.06 55.48 54.74 55.02 48,037 +0.09(+0.17%)
Apr 24, 2020 54.47 55.42 54.00 54.92 54,985 +0.41(+0.75%)
Apr 23, 2020 55.13 55.29 53.81 54.51 60,921 -0.10(-0.19%)
Apr 22, 2020 54.21 54.88 53.62 54.62 51,636 +1.65(+3.11%)
Apr 21, 2020 52.73 53.57 52.45 52.97 45,596 -1.41(-2.60%)
Apr 20, 2020 55.59 55.91 53.62 54.38 35,455 -2.64(-4.63%)
Apr 17, 2020 57.08 57.60 56.04 57.02 57,676 +0.99(+1.77%)
Apr 16, 2020 55.34 56.34 53.90 56.03 65,230 +1.20(+2.19%)
Apr 15, 2020 56.95 56.96 54.59 54.83 70,075 -4.00(-6.79%)
Apr 14, 2020 59.00 59.48 56.64 58.83 81,158 +0.86(+1.49%)
Apr 13, 2020 57.84 58.19 56.57 57.96 42,798 -0.53(-0.91%)
Apr 09, 2020 57.81 59.37 56.58 58.49 83,393 +2.21(+3.93%)
Apr 08, 2020 55.47 56.94 54.67 56.28 73,571 +2.12(+3.91%)
Apr 07, 2020 57.46 58.19 53.33 54.16 99,377 -2.42(-4.27%)
Apr 06, 2020 55.24 57.54 54.61 56.58 84,695 +3.92(+7.45%)
Apr 03, 2020 52.93 53.83 50.46 52.66 50,574 -0.91(-1.70%)
Apr 02, 2020 49.91 53.89 49.91 53.57 75,804 +3.16(+6.27%)
Apr 01, 2020 54.77 54.77 49.99 50.41 69,084 -5.46(-9.78%)
Mar 31, 2020 56.72 56.72 53.85 55.87 82,306 -1.25(-2.20%)
Mar 30, 2020 53.78 57.93 51.83 57.13 100,448 +3.94(+7.41%)
Mar 27, 2020 50.08 55.60 49.57 53.19 76,184 +1.47(+2.84%)
Mar 26, 2020 50.42 53.85 48.61 51.72 149,188 +1.70(+3.40%)
Mar 25, 2020 52.40 54.65 49.44 50.02 76,898 -2.39(-4.56%)
Mar 24, 2020 53.20 55.59 48.83 52.40 105,886 +1.40(+2.75%)
Mar 23, 2020 52.42 54.83 47.41 51.00 123,011 -1.84(-3.48%)
Mar 20, 2020 53.13 55.74 50.58 52.84 186,909 -0.49(-0.92%)
Mar 19, 2020 51.63 55.17 49.56 53.33 128,969 +1.00(+1.92%)
Mar 18, 2020 53.37 57.17 51.11 52.33 116,320 -4.68(-8.22%)
Mar 17, 2020 46.62 57.34 45.34 57.01 131,200 +11.06(+24.06%)
Mar 16, 2020 48.82 49.81 45.34 45.96 117,036 -5.66(-10.97%)
Mar 13, 2020 51.34 52.78 48.49 51.61 182,066 +1.79(+3.60%)
Mar 12, 2020 52.04 53.43 49.00 49.82 130,840 -4.56(-8.39%)
Mar 11, 2020 59.63 60.12 54.24 54.38 83,641 -6.10(-10.08%)
Mar 10, 2020 60.65 61.48 58.30 60.48 91,676 +0.93(+1.56%)
Mar 09, 2020 60.04 62.36 58.32 59.55 75,996 -3.28(-5.22%)
Mar 06, 2020 59.72 63.02 58.25 62.83 81,349 +1.80(+2.95%)
Mar 05, 2020 60.67 61.17 59.67 61.03 76,048 -0.74(-1.20%)
Mar 04, 2020 59.79 61.95 59.25 61.77 69,601 +2.98(+5.07%)
Mar 03, 2020 59.70 60.28 57.68 58.79 89,226 -1.09(-1.82%)
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.