Skip to main content

Middlesex Water Company (NQ: MSEX )

51.16 -0.85 (-1.63%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 51.99 52.51 51.29 52.01 75,541 +0.02(+0.04%)
Jun 12, 2024 53.34 54.02 51.89 51.99 105,878 +0.09(+0.17%)
Jun 11, 2024 51.30 52.14 51.01 51.90 98,750 -0.07(-0.13%)
Jun 10, 2024 52.28 52.28 51.44 51.97 97,089 -0.61(-1.16%)
Jun 07, 2024 52.78 53.64 52.07 52.58 106,272 -1.06(-1.98%)
Jun 06, 2024 53.51 54.00 53.27 53.64 85,989 -0.32(-0.59%)
Jun 05, 2024 53.75 54.49 53.50 53.96 70,625 +0.11(+0.20%)
Jun 04, 2024 53.43 54.71 53.24 53.85 113,443 +0.23(+0.43%)
Jun 03, 2024 53.90 54.01 52.91 53.62 129,377 -0.26(-0.48%)
May 31, 2024 51.77 53.99 51.77 53.88 135,152 +2.49(+4.85%)
May 30, 2024 50.09 51.51 49.98 51.39 139,595 +1.97(+3.99%)
May 29, 2024 50.68 50.68 49.27 49.42 139,869 -1.72(-3.36%)
May 28, 2024 54.00 54.00 50.75 51.14 185,344 -2.71(-5.03%)
May 24, 2024 55.37 55.37 53.50 53.85 105,422 -1.20(-2.18%)
May 23, 2024 56.48 57.26 54.88 55.05 95,371 -1.54(-2.72%)
May 22, 2024 57.66 58.34 56.52 56.59 81,143 -1.43(-2.46%)
May 21, 2024 56.45 58.02 56.18 58.02 95,028 +1.34(+2.36%)
May 20, 2024 57.27 57.27 56.34 56.68 95,456 -0.53(-0.93%)
May 17, 2024 57.89 57.89 56.80 57.21 111,937 -0.47(-0.81%)
May 16, 2024 56.97 57.93 56.63 57.68 84,195 +0.51(+0.89%)
May 15, 2024 58.24 58.24 56.88 57.17 98,140 -0.21(-0.37%)
May 14, 2024 58.13 58.13 57.13 57.38 96,228 -0.18(-0.32%)
May 13, 2024 58.10 58.88 57.43 57.56 147,008 +0.01(+0.02%)
May 10, 2024 56.40 57.66 56.36 57.56 139,589 +0.90(+1.60%)
May 09, 2024 56.09 57.90 54.69 56.65 165,448 +2.52(+4.65%)
May 08, 2024 53.53 54.29 53.43 54.13 146,941 +0.00(+0.00%)
May 07, 2024 53.41 54.72 53.36 54.13 105,858 +0.63(+1.17%)
May 06, 2024 53.10 53.61 52.49 53.51 105,427 +0.68(+1.28%)
May 03, 2024 52.48 52.85 51.83 52.83 90,468 +0.71(+1.35%)
May 02, 2024 52.26 52.30 51.16 52.13 88,536 +0.42(+0.81%)
May 01, 2024 50.76 52.26 48.72 51.71 116,527 +1.27(+2.52%)
Apr 30, 2024 49.63 50.99 49.39 50.44 113,697 +0.28(+0.56%)
Apr 29, 2024 48.89 50.47 48.89 50.16 91,549 +1.25(+2.56%)
Apr 26, 2024 48.72 49.63 48.70 48.90 99,131 +0.40(+0.82%)
Apr 25, 2024 48.45 49.14 47.75 48.51 89,580 -0.30(-0.61%)
Apr 24, 2024 47.54 49.11 47.31 48.80 96,525 +0.84(+1.74%)
Apr 23, 2024 47.57 48.65 47.48 47.97 92,402 +0.22(+0.46%)
Apr 22, 2024 47.66 48.24 47.13 47.75 114,591 +0.02(+0.04%)
Apr 19, 2024 46.30 47.76 46.04 47.73 228,653 +1.35(+2.92%)
Apr 18, 2024 45.92 46.81 45.89 46.38 105,998 +0.75(+1.63%)
Apr 17, 2024 45.55 46.00 45.31 45.63 109,610 +0.05(+0.11%)
Apr 16, 2024 46.79 46.79 45.16 45.58 129,846 -1.54(-3.27%)
Apr 15, 2024 46.82 47.24 45.80 47.12 175,078 +0.32(+0.68%)
Apr 12, 2024 47.79 47.79 46.40 46.81 88,855 -0.88(-1.86%)
Apr 11, 2024 47.92 48.12 47.17 47.69 83,494 +0.11(+0.23%)
Apr 10, 2024 48.47 48.47 47.33 47.58 109,677 -2.14(-4.30%)
Apr 09, 2024 48.99 49.78 48.85 49.72 82,478 +1.06(+2.19%)
Apr 08, 2024 48.43 48.97 47.88 48.66 130,300 +0.67(+1.39%)
Apr 05, 2024 49.14 49.14 47.78 47.99 120,807 -1.48(-2.99%)
Apr 04, 2024 48.69 49.99 48.61 49.47 126,189 +1.19(+2.47%)
Apr 03, 2024 49.19 49.19 47.93 48.28 133,216 -1.08(-2.20%)
Apr 02, 2024 50.50 50.89 49.04 49.36 137,122 -1.60(-3.14%)
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.