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 (%)
Mar 31, 2021 75.02 75.64 73.97 75.58 108,092 +0.75(+1.00%)
Mar 30, 2021 77.02 77.08 74.61 74.84 92,083 -2.31(-3.00%)
Mar 29, 2021 75.85 77.63 75.52 77.15 47,990 +1.40(+1.84%)
Mar 26, 2021 75.97 76.40 74.81 75.75 56,247 +0.34(+0.46%)
Mar 25, 2021 74.09 75.80 73.38 75.41 82,288 +1.12(+1.51%)
Mar 24, 2021 74.81 75.56 73.84 74.29 91,524 -0.09(-0.12%)
Mar 23, 2021 74.93 75.79 74.38 74.38 84,998 -0.11(-0.15%)
Mar 22, 2021 75.60 76.49 72.84 74.49 102,734 -1.16(-1.53%)
Mar 19, 2021 74.08 76.01 72.72 75.65 378,360 +1.64(+2.21%)
Mar 18, 2021 73.65 74.55 73.15 74.01 79,178 +0.50(+0.68%)
Mar 17, 2021 74.65 74.65 73.23 73.52 63,669 -1.12(-1.50%)
Mar 16, 2021 74.65 75.03 73.89 74.64 108,249 +0.30(+0.40%)
Mar 15, 2021 74.41 75.43 73.65 74.34 133,560 -0.28(-0.37%)
Mar 12, 2021 73.48 74.76 72.84 74.62 104,339 +1.40(+1.91%)
Mar 11, 2021 72.67 74.15 72.01 73.22 113,068 +0.90(+1.24%)
Mar 10, 2021 72.70 74.49 71.38 72.32 172,467 +0.75(+1.04%)
Mar 09, 2021 69.21 73.17 69.21 71.57 176,463 +3.09(+4.51%)
Mar 08, 2021 67.01 69.80 67.01 68.48 91,424 +0.88(+1.30%)
Mar 05, 2021 66.53 69.19 66.17 67.61 133,194 +1.43(+2.17%)
Mar 04, 2021 65.71 67.13 65.06 66.17 114,293 +0.35(+0.54%)
Mar 03, 2021 67.27 67.58 65.57 65.82 99,856 -0.97(-1.45%)
Mar 02, 2021 67.96 67.96 66.47 66.78 131,628 +0.77(+1.16%)
Mar 01, 2021 68.21 68.24 65.12 66.02 119,022 +0.33(+0.51%)
Feb 26, 2021 64.63 67.32 64.48 65.68 153,999 +1.10(+1.70%)
Feb 25, 2021 68.38 69.37 64.17 64.58 157,647 -3.39(-4.98%)
Feb 24, 2021 67.78 69.31 65.57 67.97 1,289,502 -0.04(-0.06%)
Feb 23, 2021 69.89 70.84 65.40 68.01 462,076 -2.65(-3.75%)
Feb 22, 2021 72.96 73.04 69.85 70.66 213,939 -2.51(-3.43%)
Feb 19, 2021 73.39 74.00 72.43 73.16 104,757 -0.37(-0.51%)
Feb 18, 2021 73.11 74.08 72.69 73.54 70,971 +0.48(+0.65%)
Feb 17, 2021 73.93 74.25 72.88 73.06 102,000 -1.35(-1.81%)
Feb 16, 2021 75.80 76.47 73.87 74.41 68,333 -1.43(-1.89%)
Feb 12, 2021 77.32 77.81 75.68 75.84 61,997 -2.09(-2.68%)
Feb 11, 2021 79.44 79.65 77.00 77.93 69,947 -0.89(-1.13%)
Feb 10, 2021 81.34 81.63 78.00 78.81 129,041 -2.25(-2.78%)
Feb 09, 2021 81.36 81.90 78.67 81.06 81,514 -0.16(-0.20%)
Feb 08, 2021 79.69 81.22 78.67 81.22 94,331 +2.04(+2.58%)
Feb 05, 2021 78.28 79.89 77.77 79.18 87,481 +1.29(+1.65%)
Feb 04, 2021 76.49 77.90 75.43 77.90 84,215 +1.47(+1.92%)
Feb 03, 2021 77.06 77.46 75.34 76.43 88,575 -0.74(-0.96%)
Feb 02, 2021 76.86 77.80 75.97 77.17 88,330 +1.03(+1.35%)
Feb 01, 2021 75.89 77.14 75.24 76.14 76,052 +0.26(+0.34%)
Jan 29, 2021 74.95 77.02 73.80 75.89 121,152 +1.00(+1.34%)
Jan 28, 2021 76.84 77.46 74.39 74.89 131,929 +0.63(+0.85%)
Jan 27, 2021 77.22 77.92 72.22 74.26 1,423,129 -4.39(-5.58%)
Jan 26, 2021 71.49 81.91 70.96 78.64 467,575 +8.73(+12.49%)
Jan 25, 2021 70.13 70.96 68.93 69.91 84,901 -0.49(-0.69%)
Jan 22, 2021 69.07 70.60 68.42 70.39 69,439 +0.98(+1.41%)
Jan 21, 2021 69.49 69.81 68.17 69.41 69,268 +0.02(+0.03%)
Jan 20, 2021 69.64 69.81 68.44 69.39 102,141 -0.21(-0.30%)
Jan 19, 2021 68.85 69.72 67.45 69.60 93,530 +1.31(+1.91%)
Jan 15, 2021 66.59 68.39 66.41 68.30 90,628 +1.29(+1.92%)
Jan 14, 2021 67.14 67.26 66.50 67.01 96,535 +0.22(+0.33%)
Jan 13, 2021 67.16 67.70 66.71 66.79 87,501 -0.18(-0.27%)
Jan 12, 2021 67.52 67.52 66.11 66.97 53,273 -0.15(-0.23%)
Jan 11, 2021 68.16 68.36 66.61 67.12 62,294 -1.87(-2.71%)
Jan 08, 2021 69.24 69.56 67.45 68.99 54,859 +0.16(+0.24%)
Jan 07, 2021 70.39 70.93 68.64 68.83 35,275 -1.60(-2.27%)
Jan 06, 2021 68.03 70.67 68.03 70.43 78,084 +2.70(+3.98%)
Jan 05, 2021 67.85 68.28 66.94 67.73 41,855 +0.02(+0.03%)
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.