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 (%)
Apr 30, 2021 76.86 77.71 76.20 77.37 65,510 +0.36(+0.47%)
Apr 29, 2021 77.05 77.73 75.93 77.02 35,655 +0.43(+0.57%)
Apr 28, 2021 76.75 77.21 76.27 76.58 42,529 -0.49(-0.64%)
Apr 27, 2021 78.60 78.60 76.41 77.07 44,069 -1.39(-1.77%)
Apr 26, 2021 80.05 80.05 78.36 78.46 34,932 -1.13(-1.42%)
Apr 23, 2021 79.89 80.54 79.01 79.59 32,225 +0.19(+0.24%)
Apr 22, 2021 78.77 79.95 78.77 79.40 44,985 +0.38(+0.48%)
Apr 21, 2021 78.55 79.55 78.24 79.03 30,904 +0.35(+0.44%)
Apr 20, 2021 77.34 78.93 77.34 78.68 39,342 +0.97(+1.25%)
Apr 19, 2021 78.32 78.32 76.71 77.71 40,138 -0.53(-0.68%)
Apr 16, 2021 78.04 78.93 77.22 78.23 87,240 +0.71(+0.91%)
Apr 15, 2021 76.70 77.53 76.51 77.53 56,542 +0.75(+0.97%)
Apr 14, 2021 76.29 76.87 75.72 76.78 51,439 -0.45(-0.59%)
Apr 13, 2021 76.47 77.30 75.87 77.23 29,354 +0.57(+0.74%)
Apr 12, 2021 75.41 77.30 75.41 76.67 60,925 +1.46(+1.94%)
Apr 09, 2021 74.54 75.33 74.18 75.21 39,009 +0.46(+0.62%)
Apr 08, 2021 74.45 74.99 73.59 74.74 49,050 +0.56(+0.75%)
Apr 07, 2021 75.43 75.53 73.90 74.19 40,713 -1.08(-1.44%)
Apr 06, 2021 75.60 75.60 74.61 75.27 56,853 +0.00(+0.00%)
Apr 05, 2021 75.05 75.83 74.75 75.27 41,002 +0.61(+0.82%)
Apr 01, 2021 73.96 75.43 73.93 74.66 47,065 +0.11(+0.15%)
Mar 31, 2021 73.99 74.60 72.95 74.54 109,596 +0.74(+1.00%)
Mar 30, 2021 75.96 76.03 73.58 73.81 93,364 -2.28(-3.00%)
Mar 29, 2021 74.81 76.56 74.49 76.09 48,658 +1.38(+1.84%)
Mar 26, 2021 74.93 75.36 73.78 74.71 57,029 +0.34(+0.46%)
Mar 25, 2021 73.07 74.76 72.38 74.38 83,434 +1.10(+1.51%)
Mar 24, 2021 73.78 74.53 72.83 73.27 92,798 -0.08(-0.12%)
Mar 23, 2021 73.90 74.75 73.36 73.36 86,181 -0.11(-0.15%)
Mar 22, 2021 74.56 75.44 71.84 73.47 104,164 -1.14(-1.53%)
Mar 19, 2021 73.06 74.97 71.72 74.61 383,625 +1.61(+2.21%)
Mar 18, 2021 72.64 73.53 72.15 73.00 80,280 +0.49(+0.68%)
Mar 17, 2021 73.63 73.63 72.22 72.51 64,556 -1.10(-1.50%)
Mar 16, 2021 73.63 74.00 72.88 73.61 109,755 +0.29(+0.40%)
Mar 15, 2021 73.38 74.39 72.64 73.32 135,419 -0.27(-0.37%)
Mar 12, 2021 72.47 73.73 71.84 73.59 105,791 +1.38(+1.91%)
Mar 11, 2021 71.68 73.13 71.03 72.21 114,641 +0.89(+1.24%)
Mar 10, 2021 71.71 73.47 70.40 71.33 174,867 +0.74(+1.04%)
Mar 09, 2021 68.26 72.17 68.26 70.59 178,918 +3.05(+4.51%)
Mar 08, 2021 66.09 68.84 66.09 67.55 92,696 +0.87(+1.30%)
Mar 05, 2021 65.62 68.24 65.26 66.68 135,048 +1.42(+2.17%)
Mar 04, 2021 64.81 66.21 64.17 65.26 115,883 +0.35(+0.54%)
Mar 03, 2021 66.35 66.65 64.67 64.91 101,245 -0.95(-1.45%)
Mar 02, 2021 67.03 67.03 65.55 65.87 133,460 +0.75(+1.16%)
Mar 01, 2021 67.27 67.30 64.22 65.11 120,678 +0.33(+0.51%)
Feb 26, 2021 63.74 66.39 63.60 64.78 156,142 +1.08(+1.70%)
Feb 25, 2021 67.44 68.42 63.29 63.70 159,841 -3.34(-4.98%)
Feb 24, 2021 66.85 68.36 64.67 67.04 1,307,447 -0.04(-0.06%)
Feb 23, 2021 68.93 69.87 64.50 67.07 468,507 -2.61(-3.75%)
Feb 22, 2021 71.96 72.04 68.89 69.69 216,916 -2.47(-3.43%)
Feb 19, 2021 72.38 72.99 71.43 72.16 106,215 -0.37(-0.51%)
Feb 18, 2021 72.11 73.06 71.70 72.53 71,959 +0.47(+0.65%)
Feb 17, 2021 72.91 73.23 71.88 72.05 103,420 -1.33(-1.81%)
Feb 16, 2021 74.76 75.42 72.86 73.38 69,284 -1.42(-1.89%)
Feb 12, 2021 76.26 76.74 74.64 74.80 62,859 -2.06(-2.68%)
Feb 11, 2021 78.35 78.55 75.94 76.86 70,920 -0.87(-1.13%)
Feb 10, 2021 80.22 80.50 76.93 77.73 130,838 -2.22(-2.78%)
Feb 09, 2021 80.24 80.78 77.59 79.95 82,649 -0.16(-0.20%)
Feb 08, 2021 78.60 80.11 77.59 80.11 95,644 +2.01(+2.58%)
Feb 05, 2021 77.20 78.79 76.71 78.10 88,699 +1.27(+1.65%)
Feb 04, 2021 75.44 76.83 74.39 76.83 85,387 +1.45(+1.92%)
Feb 03, 2021 76.00 76.40 74.31 75.38 89,808 -0.73(-0.96%)
Feb 02, 2021 75.80 76.73 74.93 76.11 89,560 +1.02(+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.