Skip to main content

Middlesex Water Company (NQ: MSEX )

67.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 96.05 97.76 96.05 96.32 120,925 +0.46(+0.48%)
Jul 29, 2021 94.17 96.25 94.16 95.85 92,599 +1.86(+1.97%)
Jul 28, 2021 93.45 94.42 92.97 94.00 75,776 +0.69(+0.74%)
Jul 27, 2021 91.05 93.54 91.05 93.31 65,210 +1.99(+2.18%)
Jul 26, 2021 91.74 92.19 89.84 91.32 83,395 +0.10(+0.11%)
Jul 23, 2021 90.50 91.50 89.51 91.22 87,091 +1.17(+1.30%)
Jul 22, 2021 90.32 90.34 88.89 90.04 89,342 -0.30(-0.34%)
Jul 21, 2021 91.23 92.19 90.14 90.34 88,756 -0.39(-0.43%)
Jul 20, 2021 88.74 92.50 88.74 90.73 170,633 +1.62(+1.82%)
Jul 19, 2021 89.31 89.64 87.26 89.11 218,916 -0.81(-0.91%)
Jul 16, 2021 86.91 90.52 86.59 89.93 348,176 +3.77(+4.37%)
Jul 15, 2021 85.26 86.23 83.87 86.16 307,360 +0.29(+0.34%)
Jul 14, 2021 91.70 92.11 82.69 85.87 3,843,124 -5.85(-6.38%)
Jul 13, 2021 90.13 92.64 88.20 91.72 1,808,471 +11.04(+13.68%)
Jul 12, 2021 79.40 80.84 78.44 80.68 147,948 +1.01(+1.27%)
Jul 09, 2021 78.78 79.89 78.65 79.67 87,466 +1.25(+1.59%)
Jul 08, 2021 78.52 79.06 78.03 78.42 50,909 -0.56(-0.71%)
Jul 07, 2021 78.20 79.29 77.85 78.97 76,872 +0.85(+1.09%)
Jul 06, 2021 78.86 78.87 76.70 78.12 79,187 -0.42(-0.53%)
Jul 02, 2021 78.48 79.04 77.85 78.54 80,930 +0.10(+0.13%)
Jul 01, 2021 77.92 78.89 77.63 78.44 69,227 +1.06(+1.37%)
Jun 30, 2021 78.04 78.07 77.19 77.37 82,364 -0.48(-0.62%)
Jun 29, 2021 79.38 79.38 77.52 77.86 69,113 -1.42(-1.79%)
Jun 28, 2021 78.73 80.23 78.57 79.28 93,445 +0.82(+1.05%)
Jun 25, 2021 78.68 78.68 77.39 78.45 575,283 -0.27(-0.35%)
Jun 24, 2021 78.27 79.30 77.63 78.73 152,025 +1.08(+1.39%)
Jun 23, 2021 79.49 79.49 76.19 77.65 1,255,393 -2.09(-2.62%)
Jun 22, 2021 80.96 81.81 79.23 79.74 391,834 -1.44(-1.77%)
Jun 21, 2021 80.28 81.37 79.94 81.18 114,141 +1.41(+1.77%)
Jun 18, 2021 82.25 82.25 79.62 79.77 213,699 -2.83(-3.43%)
Jun 17, 2021 81.58 83.25 81.25 82.60 108,218 +0.89(+1.09%)
Jun 16, 2021 81.83 82.53 81.21 81.71 94,922 -0.09(-0.10%)
Jun 15, 2021 82.51 82.64 81.27 81.80 143,442 -0.44(-0.53%)
Jun 14, 2021 82.27 83.06 81.22 82.23 103,291 -0.04(-0.05%)
Jun 11, 2021 81.85 82.59 80.90 82.27 70,804 +0.63(+0.78%)
Jun 10, 2021 82.70 82.87 81.24 81.64 137,697 -0.78(-0.94%)
Jun 09, 2021 83.55 83.88 82.12 82.41 107,885 -0.90(-1.08%)
Jun 08, 2021 83.26 83.58 82.63 83.31 68,967 +0.25(+0.30%)
Jun 07, 2021 81.22 83.19 81.21 83.06 98,359 +1.85(+2.27%)
Jun 04, 2021 80.88 81.88 80.27 81.22 108,554 -0.19(-0.23%)
Jun 03, 2021 80.18 81.74 79.98 81.41 91,815 +0.88(+1.09%)
Jun 02, 2021 81.35 81.66 80.28 80.53 73,912 -0.50(-0.62%)
Jun 01, 2021 81.63 82.13 80.63 81.03 112,721 -0.35(-0.43%)
May 28, 2021 80.21 81.69 80.21 81.38 115,722 +1.00(+1.25%)
May 27, 2021 80.19 80.65 79.56 80.38 126,022 +0.01(+0.01%)
May 26, 2021 80.18 80.80 78.26 80.37 1,087,798 +0.09(+0.11%)
May 25, 2021 76.92 82.47 76.01 80.28 430,016 +3.73(+4.87%)
May 24, 2021 76.69 77.03 75.85 76.55 80,240 +0.32(+0.42%)
May 21, 2021 76.82 77.15 75.84 76.23 83,024 -0.14(-0.19%)
May 20, 2021 76.67 77.11 75.74 76.37 50,401 -0.14(-0.19%)
May 19, 2021 76.73 76.73 75.51 76.51 49,407 +0.16(+0.21%)
May 18, 2021 75.99 77.05 75.33 76.35 57,492 +0.03(+0.04%)
May 17, 2021 75.48 76.64 74.75 76.32 73,691 +0.84(+1.12%)
May 14, 2021 75.44 76.08 75.31 75.48 48,433 +0.66(+0.89%)
May 13, 2021 73.69 75.63 73.69 74.82 54,963 +1.63(+2.23%)
May 12, 2021 75.58 75.68 72.93 73.19 65,154 -2.84(-3.73%)
May 11, 2021 76.55 76.55 74.73 76.03 78,064 -0.45(-0.59%)
May 10, 2021 76.15 77.14 75.79 76.48 78,074 +0.38(+0.50%)
May 07, 2021 75.14 76.32 74.58 76.10 59,234 +0.70(+0.93%)
May 06, 2021 75.10 75.56 73.99 75.40 64,455 +0.08(+0.11%)
May 05, 2021 76.33 76.33 74.26 75.32 70,554 -0.83(-1.09%)
May 04, 2021 77.07 77.22 75.42 76.15 64,257 -1.34(-1.73%)
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.