Middlesex Water Company (NQ: MSEX )

48.02 +0.02 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 46.56 48.03 46.30 48.00 227,370 +1.36(+2.92%)
Apr 18, 2024 46.18 47.08 46.15 46.64 105,403 +0.75(+1.63%)
Apr 17, 2024 45.81 46.26 45.57 45.89 108,995 +0.05(+0.11%)
Apr 16, 2024 47.05 47.05 45.42 45.84 129,118 -1.55(-3.27%)
Apr 15, 2024 47.08 47.51 46.05 47.39 174,096 +0.32(+0.68%)
Apr 12, 2024 48.06 48.06 46.66 47.07 88,357 -0.89(-1.86%)
Apr 11, 2024 48.19 48.40 47.44 47.96 83,026 +0.11(+0.23%)
Apr 10, 2024 48.74 48.74 47.60 47.85 109,062 -2.15(-4.30%)
Apr 09, 2024 49.27 50.06 49.13 50.00 82,015 +1.07(+2.19%)
Apr 08, 2024 48.70 49.25 48.15 48.93 129,569 +0.67(+1.39%)
Apr 05, 2024 49.42 49.42 48.05 48.26 120,129 -1.49(-2.99%)
Apr 04, 2024 48.96 50.27 48.88 49.75 125,481 +1.20(+2.47%)
Apr 03, 2024 49.47 49.47 48.20 48.55 132,469 -1.09(-2.20%)
Apr 02, 2024 50.79 51.18 49.32 49.64 136,353 -1.61(-3.14%)
Apr 01, 2024 52.55 52.55 51.01 51.25 84,710 -1.25(-2.38%)
Mar 28, 2024 52.60 53.31 52.33 52.50 98,373 +0.10(+0.19%)
Mar 27, 2024 50.52 52.47 50.52 52.40 89,215 +1.96(+3.89%)
Mar 26, 2024 50.95 50.95 49.93 50.44 80,446 -0.03(-0.06%)
Mar 25, 2024 50.75 51.27 49.97 50.47 78,762 -0.51(-1.00%)
Mar 22, 2024 51.50 51.50 50.83 50.98 65,743 -0.35(-0.68%)
Mar 21, 2024 51.85 52.27 51.00 51.33 88,723 -0.09(-0.18%)
Mar 20, 2024 49.93 51.63 49.93 51.42 121,883 +1.09(+2.17%)
Mar 19, 2024 51.28 51.58 50.33 50.33 141,877 -1.06(-2.06%)
Mar 18, 2024 52.23 52.78 51.31 51.39 150,435 -1.18(-2.24%)
Mar 15, 2024 51.61 52.83 51.25 52.57 730,071 +0.73(+1.41%)
Mar 14, 2024 52.00 52.01 51.02 51.84 191,357 +0.01(+0.02%)
Mar 13, 2024 51.32 52.68 51.27 51.83 118,180 +0.38(+0.74%)
Mar 12, 2024 51.63 51.75 50.99 51.45 153,606 -0.10(-0.19%)
Mar 11, 2024 52.12 52.88 51.15 51.55 194,266 -0.81(-1.55%)
Mar 08, 2024 51.98 52.76 51.44 52.36 155,193 +0.86(+1.67%)
Mar 07, 2024 52.22 52.78 51.19 51.50 143,360 -0.40(-0.77%)
Mar 06, 2024 51.92 53.07 51.58 51.90 135,365 +0.37(+0.72%)
Mar 05, 2024 51.52 53.07 51.45 51.53 180,582 +0.11(+0.21%)
Mar 04, 2024 50.69 51.97 50.35 51.42 166,772 +0.12(+0.23%)
Mar 01, 2024 49.92 51.49 48.59 51.30 258,218 +0.41(+0.81%)
Feb 29, 2024 51.93 52.31 50.66 50.89 225,243 -0.22(-0.43%)
Feb 28, 2024 50.34 52.01 50.30 51.11 123,243 +0.19(+0.37%)
Feb 27, 2024 50.63 51.53 50.32 50.92 194,901 +0.30(+0.59%)
Feb 26, 2024 51.22 53.19 49.68 50.62 191,986 -1.18(-2.28%)
Feb 23, 2024 52.01 52.47 50.05 51.80 262,646 +0.33(+0.64%)
Feb 22, 2024 54.34 54.97 51.05 51.47 2,204,922 -2.84(-5.23%)
Feb 21, 2024 55.10 55.61 53.61 54.31 423,469 -1.02(-1.84%)
Feb 20, 2024 55.11 56.49 54.80 55.33 137,836 -0.75(-1.34%)
Feb 16, 2024 55.71 56.61 54.92 56.08 95,503 -0.18(-0.32%)
Feb 15, 2024 54.93 56.28 54.83 56.26 128,462 +1.75(+3.21%)
Feb 14, 2024 54.71 55.81 53.62 54.51 106,607 +0.54(+1.01%)
Feb 13, 2024 56.06 56.44 53.57 53.97 134,793 -3.27(-5.71%)
Feb 12, 2024 56.28 57.63 56.21 57.24 75,584 +1.13(+2.02%)
Feb 09, 2024 55.87 56.18 54.92 56.10 77,199 +0.41(+0.73%)
Feb 08, 2024 54.10 55.80 53.69 55.69 197,312 +1.73(+3.21%)
Feb 07, 2024 55.05 55.05 53.84 53.97 162,106 -1.17(-2.13%)
Feb 06, 2024 54.53 55.32 54.03 55.14 180,555 +0.90(+1.67%)
Feb 05, 2024 54.98 55.78 54.01 54.23 193,287 -1.50(-2.69%)
Feb 02, 2024 55.98 56.65 55.37 55.73 85,086 -1.15(-2.03%)
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.