Middlesex Water Company (NQ: MSEX )

97.88 USD -1.00 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 72.47 72.47 72.47 34,063 +0.55(+0.76%)
Dec 30, 2020 71.55 72.48 70.61 71.92 34,063 +0.17(+0.24%)
Dec 29, 2020 72.86 73.04 70.68 71.75 32,665 -0.63(-0.87%)
Dec 28, 2020 71.30 72.49 71.30 72.38 22,776 +1.18(+1.66%)
Dec 24, 2020 71.03 71.63 70.14 71.20 14,200 +0.55(+0.78%)
Dec 23, 2020 71.29 71.29 70.05 70.65 31,738 +0.12(+0.17%)
Dec 22, 2020 69.68 71.10 69.28 70.53 40,651 +0.66(+0.94%)
Dec 21, 2020 70.96 71.00 68.04 69.87 44,756 -1.76(-2.46%)
Dec 18, 2020 74.05 74.05 71.05 71.63 167,000 -1.94(-2.64%)
Dec 17, 2020 73.48 73.70 72.54 73.57 38,283 +0.53(+0.73%)
Dec 16, 2020 74.73 75.01 72.83 73.04 32,767 -1.28(-1.72%)
Dec 15, 2020 73.90 74.55 73.68 74.32 40,361 +0.79(+1.07%)
Dec 14, 2020 75.18 76.08 73.01 73.53 52,143 -1.05(-1.41%)
Dec 11, 2020 72.75 75.00 72.75 74.58 41,000 +1.12(+1.52%)
Dec 10, 2020 71.96 73.82 71.52 73.46 41,378 +1.50(+2.08%)
Dec 09, 2020 71.33 72.71 70.69 71.96 34,392 +1.33(+1.88%)
Dec 08, 2020 70.10 70.99 69.76 70.63 31,538 +0.32(+0.46%)
Dec 07, 2020 70.30 70.66 69.22 70.31 41,870 -0.32(-0.45%)
Dec 04, 2020 69.85 71.14 69.85 70.63 33,300 +1.04(+1.49%)
Dec 03, 2020 70.23 70.60 69.25 69.59 24,900 -0.89(-1.26%)
Dec 02, 2020 69.94 70.67 68.64 70.48 35,041 +0.63(+0.90%)
Dec 01, 2020 69.49 70.09 68.84 69.85 43,818 +1.36(+1.99%)
Nov 30, 2020 69.41 70.78 67.73 68.49 52,372 -1.11(-1.59%)
Nov 27, 2020 71.52 71.52 68.88 69.60 34,700 -1.61(-2.26%)
Nov 25, 2020 71.41 71.82 69.80 71.21 42,400 -0.54(-0.75%)
Nov 24, 2020 71.90 72.58 70.64 71.75 51,788 +0.84(+1.18%)
Nov 23, 2020 70.09 71.07 69.02 70.91 44,958 +1.02(+1.46%)
Nov 20, 2020 68.83 70.04 68.68 69.89 40,800 +0.19(+0.27%)
Nov 19, 2020 69.15 70.20 68.54 69.70 22,855 +0.07(+0.10%)
Nov 18, 2020 72.25 72.62 69.50 69.63 35,109 -2.12(-2.95%)
Nov 17, 2020 71.96 72.77 70.47 71.75 47,949 -0.61(-0.84%)
Nov 16, 2020 72.03 72.36 70.52 72.36 38,907 +1.30(+1.83%)
Nov 13, 2020 71.25 71.65 70.08 71.06 30,400 +0.27(+0.38%)
Nov 12, 2020 73.16 73.25 69.09 70.79 34,854 -2.47(-3.37%)
Nov 11, 2020 73.74 73.82 71.24 73.26 59,594 -0.19(-0.26%)
Nov 10, 2020 69.51 73.94 69.51 73.45 54,895 +4.87(+7.10%)
Nov 09, 2020 69.88 71.26 68.52 68.58 83,284 +1.73(+2.59%)
Nov 06, 2020 67.83 67.83 66.60 66.85 23,700 -0.71(-1.05%)
Nov 05, 2020 65.80 67.94 65.79 67.56 37,400 +2.00(+3.05%)
Nov 04, 2020 67.11 68.05 65.07 65.56 21,487 -2.34(-3.45%)
Nov 03, 2020 68.75 69.00 66.82 67.90 47,144 +0.16(+0.24%)
Nov 02, 2020 65.00 69.25 65.00 67.74 64,468 +3.60(+5.61%)
Oct 30, 2020 65.88 66.56 63.56 64.14 34,700 -2.18(-3.29%)
Oct 29, 2020 66.35 66.43 65.30 66.32 24,198 -0.50(-0.75%)
Oct 28, 2020 67.92 68.80 66.20 66.82 33,874 -2.15(-3.12%)
Oct 27, 2020 68.53 69.85 68.53 68.97 26,594 +0.23(+0.33%)
Oct 26, 2020 69.23 69.23 67.59 68.74 29,958 -0.96(-1.38%)
Oct 23, 2020 68.71 70.14 68.71 69.70 27,400 +1.09(+1.59%)
Oct 22, 2020 67.67 69.41 67.00 68.61 39,612 +1.18(+1.75%)
Oct 21, 2020 66.42 67.43 66.42 67.43 21,049 +0.96(+1.44%)
Oct 20, 2020 67.87 67.90 66.00 66.47 37,785 -0.86(-1.28%)
Oct 19, 2020 67.17 67.81 66.68 67.33 37,393 +0.45(+0.67%)
Oct 16, 2020 65.49 67.28 65.49 66.88 63,400 +1.10(+1.67%)
Oct 15, 2020 64.31 66.14 64.15 65.78 28,552 +1.13(+1.75%)
Oct 14, 2020 65.33 66.24 64.58 64.65 21,360 -0.87(-1.33%)
Oct 13, 2020 66.50 66.76 65.06 65.52 24,849 -1.52(-2.27%)
Oct 12, 2020 64.17 67.36 64.17 67.04 45,406 +2.76(+4.29%)
Oct 09, 2020 64.35 64.80 63.70 64.28 22,800 -0.04(-0.06%)
Oct 08, 2020 64.04 64.90 63.45 64.32 30,674 +0.97(+1.53%)
Oct 07, 2020 63.32 63.83 62.78 63.35 47,513 +0.41(+0.65%)
Oct 06, 2020 63.61 64.60 61.81 62.94 30,198 -0.24(-0.38%)
Oct 05, 2020 63.37 64.05 62.25 63.18 27,051 +0.16(+0.25%)
Oct 02, 2020 62.50 63.78 62.40 63.02 27,000 -0.40(-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.