Middlesex Water Company (NQ: MSEX )

90.54 +2.86 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 90.30 90.30 87.70 88.95 334,994 -1.11(-1.23%)
Apr 28, 2022 89.87 91.17 89.19 90.06 92,389 +0.84(+0.94%)
Apr 27, 2022 90.87 91.54 88.82 89.22 140,251 -1.70(-1.87%)
Apr 26, 2022 91.96 92.82 90.30 90.92 75,600 -1.53(-1.65%)
Apr 25, 2022 94.30 95.74 90.74 92.45 97,689 -1.69(-1.80%)
Apr 22, 2022 94.15 95.97 93.47 94.14 69,334 -0.01(-0.01%)
Apr 21, 2022 95.79 97.18 94.01 94.15 60,433 -1.80(-1.88%)
Apr 20, 2022 94.35 97.23 94.20 95.95 54,968 +1.76(+1.87%)
Apr 19, 2022 93.74 96.37 93.32 94.19 69,081 +0.58(+0.62%)
Apr 18, 2022 95.30 95.54 92.94 93.61 63,149 -2.13(-2.22%)
Apr 14, 2022 99.36 99.36 95.29 95.74 74,158 -3.35(-3.38%)
Apr 13, 2022 101.48 101.48 98.28 99.09 77,988 -1.82(-1.80%)
Apr 12, 2022 101.28 102.62 100.65 100.91 58,363 -0.26(-0.26%)
Apr 11, 2022 101.87 102.45 100.42 101.17 63,326 -0.52(-0.51%)
Apr 08, 2022 103.32 103.99 101.05 101.69 136,626 -1.95(-1.88%)
Apr 07, 2022 105.08 105.91 103.26 103.64 89,294 -1.43(-1.36%)
Apr 06, 2022 103.50 105.70 102.91 105.07 57,360 +1.48(+1.43%)
Apr 05, 2022 103.16 105.83 103.16 103.59 67,041 +0.12(+0.12%)
Apr 04, 2022 108.27 108.27 102.76 103.47 146,400 -5.58(-5.12%)
Apr 01, 2022 105.10 109.51 105.10 109.05 148,986 +3.88(+3.69%)
Mar 31, 2022 104.92 106.95 104.92 105.17 82,124 -0.28(-0.27%)
Mar 30, 2022 105.56 106.81 105.06 105.45 69,324 -0.24(-0.23%)
Mar 29, 2022 103.12 106.25 102.26 105.69 86,300 +2.98(+2.90%)
Mar 28, 2022 102.31 103.23 101.62 102.71 47,106 +0.21(+0.20%)
Mar 25, 2022 102.84 104.35 102.13 102.50 38,681 +0.14(+0.14%)
Mar 24, 2022 100.27 103.62 100.27 102.36 56,992 +2.01(+2.00%)
Mar 23, 2022 102.82 102.82 100.12 100.35 51,519 -1.81(-1.77%)
Mar 22, 2022 104.06 104.39 101.90 102.16 51,942 -1.48(-1.43%)
Mar 21, 2022 102.93 104.12 102.81 103.64 59,069 +0.16(+0.15%)
Mar 18, 2022 103.00 104.05 102.55 103.48 186,033 +1.13(+1.10%)
Mar 17, 2022 99.34 103.11 99.34 102.35 80,188 +2.80(+2.81%)
Mar 16, 2022 100.50 101.11 98.73 99.55 142,160 -1.30(-1.29%)
Mar 15, 2022 98.94 101.28 98.79 100.85 106,762 +2.35(+2.39%)
Mar 14, 2022 99.94 99.94 97.33 98.50 121,265 -0.89(-0.90%)
Mar 11, 2022 101.00 101.04 98.84 99.39 93,262 -1.40(-1.39%)
Mar 10, 2022 101.70 102.18 99.74 100.79 61,794 -1.62(-1.58%)
Mar 09, 2022 104.30 104.48 101.78 102.41 93,857 -1.48(-1.42%)
Mar 08, 2022 107.30 107.32 103.06 103.89 137,315 -2.73(-2.56%)
Mar 07, 2022 106.74 107.03 105.32 106.62 122,061 +0.07(+0.07%)
Mar 04, 2022 103.58 106.98 102.64 106.55 105,951 +2.90(+2.80%)
Mar 03, 2022 101.39 104.05 100.85 103.65 87,801 +2.97(+2.95%)
Mar 02, 2022 99.85 100.72 99.09 100.68 102,628 +1.00(+1.00%)
Mar 01, 2022 100.23 102.24 99.21 99.68 173,493 -0.31(-0.31%)
Feb 28, 2022 97.95 100.20 96.02 99.99 194,356 +1.68(+1.71%)
Feb 25, 2022 97.94 98.64 97.27 98.31 69,588 +0.42(+0.43%)
Feb 24, 2022 95.33 97.94 94.86 97.89 79,426 +2.04(+2.13%)
Feb 23, 2022 97.69 98.51 95.30 95.85 72,770 -1.98(-2.02%)
Feb 22, 2022 96.96 98.66 96.22 97.83 65,677 +0.99(+1.02%)
Feb 18, 2022 96.84 0 +0.03(+0.03%)
Feb 17, 2022 96.26 97.43 95.56 96.81 64,534 +0.48(+0.50%)
Feb 16, 2022 96.80 96.80 94.58 96.33 131,050 +0.03(+0.03%)
Feb 15, 2022 96.75 97.42 95.25 96.30 109,809 -0.28(-0.29%)
Feb 14, 2022 97.20 97.25 95.41 96.58 125,411 +0.26(+0.27%)
Feb 11, 2022 96.00 97.01 95.45 96.32 118,094 +0.65(+0.68%)
Feb 10, 2022 96.50 97.88 95.04 95.67 106,362 -1.64(-1.69%)
Feb 09, 2022 98.86 99.13 96.76 97.31 83,074 -1.18(-1.20%)
Feb 08, 2022 97.72 101.96 97.63 98.49 78,007 +1.29(+1.33%)
Feb 07, 2022 97.10 98.63 96.94 97.20 126,174 +0.06(+0.06%)
Feb 04, 2022 96.07 97.99 94.56 97.14 122,037 +0.51(+0.53%)
Feb 03, 2022 97.14 96.45 96.63 100,624 -1.29(-1.32%)
Feb 02, 2022 99.53 100.58 97.78 97.92 110,527 -1.88(-1.88%)
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.