Middlesex Water Company (NQ: MSEX )

89.55 -0.99 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 86.14 87.75 85.83 87.68 94,744 +1.25(+1.45%)
Jun 29, 2022 86.04 86.56 84.94 86.43 66,870 +0.56(+0.65%)
Jun 28, 2022 86.31 87.14 85.51 85.87 95,207 -0.57(-0.66%)
Jun 27, 2022 86.47 87.64 85.80 86.44 195,524 +0.46(+0.54%)
Jun 24, 2022 88.99 89.66 85.82 85.98 348,864 +1.59(+1.88%)
Jun 23, 2022 81.84 84.39 81.75 84.39 111,730 +2.56(+3.13%)
Jun 22, 2022 80.61 82.98 80.61 81.83 78,962 +0.86(+1.06%)
Jun 21, 2022 80.86 83.36 79.56 80.97 129,870 +0.67(+0.83%)
Jun 17, 2022 78.44 81.04 78.44 80.30 282,948 +2.03(+2.59%)
Jun 16, 2022 78.46 79.55 77.99 78.27 110,822 -1.02(-1.29%)
Jun 15, 2022 78.55 80.75 78.27 79.29 96,057 +1.42(+1.82%)
Jun 14, 2022 79.21 80.06 75.77 77.87 151,217 -1.62(-2.04%)
Jun 13, 2022 82.83 85.73 79.10 79.49 126,620 -4.51(-5.37%)
Jun 10, 2022 82.91 85.04 81.90 84.00 89,140 +0.59(+0.71%)
Jun 09, 2022 85.02 85.92 83.01 83.41 83,427 -1.72(-2.02%)
Jun 08, 2022 87.17 87.17 84.98 85.13 58,300 -2.47(-2.82%)
Jun 07, 2022 87.02 87.95 85.78 87.60 69,175 +0.45(+0.52%)
Jun 06, 2022 86.76 88.00 85.49 87.15 160,839 +0.47(+0.54%)
Jun 03, 2022 87.53 88.05 86.32 86.68 41,770 -0.63(-0.72%)
Jun 02, 2022 84.91 87.73 83.52 87.31 76,256 +2.77(+3.28%)
Jun 01, 2022 86.88 86.88 83.75 84.54 141,099 -0.49(-0.58%)
May 31, 2022 86.93 86.93 83.61 85.03 121,609 -2.05(-2.35%)
May 27, 2022 84.44 87.26 84.08 87.08 121,285 +2.86(+3.40%)
May 26, 2022 87.91 87.91 83.94 84.22 101,296 -3.21(-3.67%)
May 25, 2022 88.89 89.72 87.08 87.43 114,878 -1.51(-1.70%)
May 24, 2022 88.74 89.09 86.97 88.94 141,362 +0.16(+0.18%)
May 23, 2022 89.58 90.17 88.09 88.78 79,056 -0.51(-0.57%)
May 20, 2022 89.63 89.72 87.40 89.29 57,196 +0.24(+0.27%)
May 19, 2022 88.42 89.67 87.12 89.05 126,886 +0.61(+0.69%)
May 18, 2022 88.83 90.56 87.58 88.44 129,117 -0.58(-0.65%)
May 17, 2022 89.78 89.78 87.31 89.02 97,714 -0.56(-0.63%)
May 16, 2022 91.00 91.68 89.22 89.58 91,390 -1.60(-1.75%)
May 13, 2022 90.11 91.53 90.00 91.18 69,974 +1.11(+1.23%)
May 12, 2022 88.40 90.54 88.15 90.07 82,610 +1.44(+1.62%)
May 11, 2022 87.10 89.99 87.10 88.63 59,253 +0.44(+0.50%)
May 10, 2022 88.27 89.77 86.03 88.19 91,831 -0.05(-0.06%)
May 09, 2022 87.55 88.51 86.74 88.24 116,423 -0.13(-0.15%)
May 06, 2022 87.08 88.60 85.89 88.37 86,331 +1.70(+1.96%)
May 05, 2022 88.06 88.23 86.10 86.67 74,546 -2.36(-2.65%)
May 04, 2022 86.62 89.08 86.07 89.03 87,198 +2.12(+2.44%)
May 03, 2022 85.93 88.36 85.00 86.91 73,563 +1.38(+1.61%)
May 02, 2022 87.80 90.85 85.16 85.53 192,344 -3.42(-3.84%)
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%)
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.