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 (%)
Dec 31, 2020 69.09 69.09 69.09 35,730 +0.52(+0.76%)
Dec 30, 2020 68.21 69.10 67.31 68.56 35,730 +0.16(+0.24%)
Dec 29, 2020 69.46 69.63 67.38 68.40 34,264 -0.60(-0.87%)
Dec 28, 2020 67.97 69.11 67.97 69.00 23,891 +1.12(+1.66%)
Dec 24, 2020 67.71 68.29 66.87 67.88 14,895 +0.52(+0.78%)
Dec 23, 2020 67.96 67.96 66.78 67.35 33,291 +0.11(+0.17%)
Dec 22, 2020 66.43 67.78 66.04 67.24 42,641 +0.63(+0.94%)
Dec 21, 2020 67.65 67.69 64.86 66.61 46,947 -1.68(-2.46%)
Dec 18, 2020 70.59 70.59 67.73 68.29 175,175 -1.85(-2.64%)
Dec 17, 2020 70.05 70.26 69.15 70.14 40,157 +0.51(+0.73%)
Dec 16, 2020 71.24 71.51 69.43 69.63 34,371 -1.22(-1.72%)
Dec 15, 2020 70.45 71.07 70.24 70.85 42,336 +0.75(+1.07%)
Dec 14, 2020 71.67 72.53 69.60 70.10 54,695 -1.00(-1.41%)
Dec 11, 2020 69.35 71.50 69.35 71.10 43,007 +1.07(+1.52%)
Dec 10, 2020 68.60 70.38 68.18 70.03 43,403 +1.43(+2.08%)
Dec 09, 2020 68.00 69.32 67.39 68.60 36,075 +1.27(+1.88%)
Dec 08, 2020 66.83 67.68 66.50 67.33 33,082 +0.31(+0.46%)
Dec 07, 2020 67.02 67.37 65.99 67.03 43,919 -0.31(-0.45%)
Dec 04, 2020 66.59 67.82 66.59 67.33 34,930 +0.99(+1.49%)
Dec 03, 2020 66.95 67.31 66.02 66.34 26,119 -0.85(-1.26%)
Dec 02, 2020 66.68 67.37 65.43 67.19 36,756 +0.60(+0.90%)
Dec 01, 2020 66.25 66.82 65.63 66.59 45,963 +1.30(+1.99%)
Nov 30, 2020 66.17 67.48 64.57 65.29 54,936 -1.06(-1.59%)
Nov 27, 2020 68.18 68.18 65.67 66.35 36,398 -1.53(-2.26%)
Nov 25, 2020 68.08 68.47 66.54 67.89 44,475 -0.51(-0.75%)
Nov 24, 2020 68.54 69.19 67.34 68.40 54,323 +0.80(+1.18%)
Nov 23, 2020 66.82 67.75 65.79 67.60 47,159 +0.97(+1.46%)
Nov 20, 2020 65.62 66.77 65.47 66.63 42,797 +0.18(+0.27%)
Nov 19, 2020 65.92 66.92 65.34 66.45 23,973 +0.07(+0.10%)
Nov 18, 2020 68.88 69.23 66.26 66.38 36,827 -2.02(-2.95%)
Nov 17, 2020 68.60 69.37 67.18 68.40 50,296 -0.58(-0.84%)
Nov 16, 2020 68.67 68.98 67.23 68.98 40,811 +1.24(+1.83%)
Nov 13, 2020 67.92 68.31 66.81 67.74 31,888 +0.26(+0.38%)
Nov 12, 2020 69.75 69.83 65.87 67.49 36,560 -2.09(-3.01%)
Nov 11, 2020 70.04 70.11 67.66 69.58 62,744 -0.18(-0.26%)
Nov 10, 2020 66.02 70.23 66.02 69.76 57,797 +4.63(+7.10%)
Nov 09, 2020 66.37 67.69 65.08 65.14 87,687 +1.64(+2.59%)
Nov 06, 2020 64.42 64.42 63.26 63.49 24,953 -0.67(-1.05%)
Nov 05, 2020 62.50 64.53 62.49 64.17 39,377 +1.90(+3.05%)
Nov 04, 2020 63.74 64.63 61.80 62.27 22,623 -2.22(-3.45%)
Nov 03, 2020 65.30 65.53 63.46 64.49 49,636 +0.15(+0.24%)
Nov 02, 2020 61.74 65.77 61.74 64.34 67,876 +3.42(+5.61%)
Oct 30, 2020 62.57 63.22 60.37 60.92 36,534 -2.07(-3.29%)
Oct 29, 2020 63.02 63.09 62.02 62.99 25,477 -0.47(-0.75%)
Oct 28, 2020 64.51 65.34 62.88 63.46 35,665 -2.04(-3.12%)
Oct 27, 2020 65.09 66.34 65.09 65.51 28,000 +0.22(+0.33%)
Oct 26, 2020 65.75 65.75 64.20 65.29 31,542 -0.91(-1.38%)
Oct 23, 2020 65.26 66.62 65.26 66.20 28,848 +1.04(+1.59%)
Oct 22, 2020 64.27 65.92 63.64 65.16 41,706 +1.12(+1.75%)
Oct 21, 2020 63.08 64.04 63.08 64.04 22,161 +0.91(+1.44%)
Oct 20, 2020 64.46 64.49 62.68 63.13 39,782 -0.82(-1.28%)
Oct 19, 2020 63.80 64.40 63.33 63.95 39,370 +0.43(+0.67%)
Oct 16, 2020 62.20 63.90 62.20 63.52 66,752 +1.04(+1.67%)
Oct 15, 2020 61.08 62.82 60.93 62.48 30,061 +1.07(+1.75%)
Oct 14, 2020 62.05 62.91 61.34 61.40 22,489 -0.83(-1.33%)
Oct 13, 2020 63.16 63.41 61.79 62.23 26,162 -1.44(-2.27%)
Oct 12, 2020 60.95 63.98 60.95 63.67 47,806 +2.62(+4.29%)
Oct 09, 2020 61.12 61.55 60.50 61.05 24,005 -0.04(-0.06%)
Oct 08, 2020 60.82 61.64 60.26 61.09 32,295 +0.92(+1.53%)
Oct 07, 2020 60.14 60.62 59.63 60.17 50,025 +0.39(+0.65%)
Oct 06, 2020 60.42 61.36 58.71 59.78 31,794 -0.23(-0.38%)
Oct 05, 2020 60.19 60.83 59.12 60.01 28,481 +0.15(+0.25%)
Oct 02, 2020 59.36 60.58 59.26 59.86 28,427 -0.38(-0.63%)
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.