Middlesex Water Company (NQ: MSEX )

98.90 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 81.47 82.38 80.77 82.02 61,800 +0.38(+0.47%)
Apr 29, 2021 81.68 82.40 80.49 81.64 33,636 +0.46(+0.57%)
Apr 28, 2021 81.36 81.84 80.85 81.18 40,121 -0.52(-0.64%)
Apr 27, 2021 83.32 83.32 81.00 81.70 41,574 -1.47(-1.77%)
Apr 26, 2021 84.86 84.86 83.07 83.17 32,954 -1.20(-1.42%)
Apr 23, 2021 84.69 85.37 83.75 84.37 30,400 +0.20(+0.24%)
Apr 22, 2021 83.50 84.75 83.50 84.17 42,438 +0.40(+0.48%)
Apr 21, 2021 83.27 84.33 82.94 83.77 29,154 +0.37(+0.44%)
Apr 20, 2021 81.98 83.67 81.98 83.40 37,114 +1.03(+1.25%)
Apr 19, 2021 83.02 83.02 81.32 82.37 37,865 -0.56(-0.68%)
Apr 16, 2021 82.72 83.67 81.86 82.93 82,300 +0.75(+0.91%)
Apr 15, 2021 81.30 82.18 81.10 82.18 53,340 +0.79(+0.97%)
Apr 14, 2021 80.87 81.48 80.27 81.39 48,526 -0.48(-0.59%)
Apr 13, 2021 81.06 81.94 80.42 81.87 27,692 +0.60(+0.74%)
Apr 12, 2021 79.94 81.94 79.94 81.27 57,475 +1.55(+1.94%)
Apr 09, 2021 79.02 79.85 78.63 79.72 36,800 +0.49(+0.62%)
Apr 08, 2021 78.92 79.49 78.01 79.23 46,273 +0.59(+0.75%)
Apr 07, 2021 79.96 80.06 78.34 78.64 38,408 -1.15(-1.44%)
Apr 06, 2021 80.14 80.14 79.09 79.79 53,634 +0.00(+0.00%)
Apr 05, 2021 79.56 80.38 79.24 79.79 38,680 +0.65(+0.82%)
Apr 01, 2021 78.40 79.96 78.37 79.14 44,400 +0.12(+0.15%)
Mar 31, 2021 78.43 79.08 77.33 79.02 103,390 +0.78(+1.00%)
Mar 30, 2021 80.52 80.59 78.00 78.24 88,077 -2.42(-3.00%)
Mar 29, 2021 79.30 81.16 78.96 80.66 45,903 +1.46(+1.84%)
Mar 26, 2021 79.43 79.88 78.21 79.20 53,800 +0.36(+0.46%)
Mar 25, 2021 77.46 79.25 76.72 78.84 78,709 +1.17(+1.51%)
Mar 24, 2021 78.21 79.00 77.20 77.67 87,543 -0.09(-0.12%)
Mar 23, 2021 78.34 79.24 77.76 77.76 81,301 -0.12(-0.15%)
Mar 22, 2021 79.04 79.97 76.15 77.88 98,265 -1.21(-1.53%)
Mar 19, 2021 77.45 79.47 76.03 79.09 361,900 +1.71(+2.21%)
Mar 18, 2021 77.00 77.94 76.48 77.38 75,734 +0.52(+0.68%)
Mar 17, 2021 78.05 78.05 76.56 76.86 60,900 -1.17(-1.50%)
Mar 16, 2021 78.05 78.44 77.25 78.03 103,540 +0.31(+0.40%)
Mar 15, 2021 77.79 78.86 77.00 77.72 127,750 -0.29(-0.37%)
Mar 12, 2021 76.82 78.16 76.15 78.01 99,800 +1.46(+1.91%)
Mar 11, 2021 75.98 77.52 75.29 76.55 108,149 +0.94(+1.24%)
Mar 10, 2021 76.01 77.88 74.63 75.61 164,964 +0.78(+1.04%)
Mar 09, 2021 72.36 76.50 72.36 74.83 168,786 +3.23(+4.51%)
Mar 08, 2021 70.06 72.97 70.06 71.60 87,447 +0.92(+1.30%)
Mar 05, 2021 69.56 72.34 69.18 70.68 127,400 +1.50(+2.17%)
Mar 04, 2021 68.70 70.18 68.02 69.18 109,321 +0.37(+0.54%)
Mar 03, 2021 70.33 70.65 68.55 68.81 95,512 -1.01(-1.45%)
Mar 02, 2021 71.05 71.05 69.49 69.82 125,902 +0.80(+1.16%)
Mar 01, 2021 71.31 71.34 68.08 69.02 113,844 +0.35(+0.51%)
Feb 26, 2021 67.57 70.38 67.42 68.67 147,300 +1.15(+1.70%)
Feb 25, 2021 71.49 72.53 67.09 67.52 150,789 -3.54(-4.98%)
Feb 24, 2021 70.86 72.46 68.55 71.06 1,233,403 -0.04(-0.06%)
Feb 23, 2021 73.07 74.06 68.37 71.10 441,974 -2.77(-3.75%)
Feb 22, 2021 76.28 76.36 73.03 73.87 204,632 -2.62(-3.43%)
Feb 19, 2021 76.73 77.37 75.72 76.49 100,200 -0.39(-0.51%)
Feb 18, 2021 76.44 77.45 76.00 76.88 67,884 +0.50(+0.65%)
Feb 17, 2021 77.29 77.63 76.20 76.38 97,563 -1.41(-1.81%)
Feb 16, 2021 79.25 79.95 77.23 77.79 65,361 -1.50(-1.89%)
Feb 12, 2021 80.84 81.35 79.12 79.29 59,300 -2.18(-2.68%)
Feb 11, 2021 83.05 83.27 80.50 81.47 66,904 -1.20(-1.45%)
Feb 10, 2021 85.32 85.62 81.82 82.67 123,021 -2.36(-2.78%)
Feb 09, 2021 85.34 85.91 82.52 85.03 77,711 -0.17(-0.20%)
Feb 08, 2021 83.59 85.20 82.52 85.20 89,930 +2.14(+2.58%)
Feb 05, 2021 82.11 83.79 81.58 83.06 83,400 +1.35(+1.65%)
Feb 04, 2021 80.23 81.71 79.12 81.71 80,286 +1.54(+1.92%)
Feb 03, 2021 80.83 81.25 79.03 80.17 84,443 -0.78(-0.96%)
Feb 02, 2021 80.62 81.61 79.69 80.95 84,209 +1.08(+1.35%)
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.