Stock Quote

Middlesex Water Company (NQ: MSEX )

105.18 USD -0.43 (-0.41%)
Streaming Delayed Price Updated: 9:56 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 105.53 106.36 104.30 105.61 76,811 +1.04(+0.99%)
Nov 26, 2021 105.23 106.62 102.22 104.57 88,713 -2.18(-2.04%)
Nov 24, 2021 110.16 110.89 106.48 106.75 63,941 -2.98(-2.72%)
Nov 23, 2021 111.49 111.49 109.06 109.73 53,670 -1.36(-1.22%)
Nov 22, 2021 110.68 114.09 110.21 111.09 69,295 +0.50(+0.45%)
Nov 19, 2021 107.38 111.63 107.38 110.59 84,543 +3.21(+2.99%)
Nov 18, 2021 107.69 107.58 107.03 107.38 72,173 -0.05(-0.05%)
Nov 17, 2021 106.24 108.00 105.58 107.43 79,162 +1.10(+1.03%)
Nov 16, 2021 105.68 106.76 105.42 106.33 53,833 +0.87(+0.82%)
Nov 15, 2021 105.83 106.36 104.94 105.46 77,901 -0.16(-0.15%)
Nov 12, 2021 105.93 106.56 104.69 105.62 26,335 +0.37(+0.35%)
Nov 11, 2021 105.83 105.83 104.49 105.25 48,777 -0.29(-0.27%)
Nov 10, 2021 103.38 105.54 67,403 +2.54(+2.47%)
Nov 09, 2021 103.63 104.31 102.62 103.00 77,640 +0.21(+0.20%)
Nov 08, 2021 101.88 102.97 99.02 102.79 144,639 -0.58(-0.56%)
Nov 05, 2021 102.78 104.72 101.79 103.37 109,861 +1.72(+1.69%)
Nov 04, 2021 101.75 102.42 100.74 101.65 69,146 +0.15(+0.15%)
Nov 03, 2021 102.09 102.98 99.46 101.50 110,719 +0.76(+0.75%)
Nov 02, 2021 101.62 101.89 99.82 100.74 119,608 -0.38(-0.38%)
Nov 01, 2021 107.26 104.16 100.01 101.12 214,514 -9.00(-8.17%)
Oct 29, 2021 108.22 110.45 107.13 110.12 95,425 +1.15(+1.06%)
Oct 28, 2021 107.02 109.23 106.69 108.97 95,998 +1.99(+1.86%)
Oct 27, 2021 109.13 109.31 106.89 106.98 72,931 -1.86(-1.71%)
Oct 26, 2021 109.05 108.30 108.84 73,670 -0.16(-0.15%)
Oct 25, 2021 108.80 110.68 107.47 109.00 87,448 +0.76(+0.70%)
Oct 22, 2021 106.74 108.75 106.42 108.24 50,608 +1.35(+1.26%)
Oct 21, 2021 106.53 109.88 105.06 106.89 74,416 +1.13(+1.07%)
Oct 20, 2021 105.56 107.12 105.18 105.76 46,482 +0.34(+0.32%)
Oct 19, 2021 106.62 106.99 104.80 105.42 53,877 -0.65(-0.61%)
Oct 18, 2021 104.95 106.67 103.84 106.07 59,333 +0.65(+0.62%)
Oct 15, 2021 106.81 107.28 105.34 105.42 80,249 -0.66(-0.62%)
Oct 14, 2021 105.99 107.22 105.11 106.08 82,353 +1.29(+1.23%)
Oct 13, 2021 104.83 105.38 103.31 104.79 61,262 +0.12(+0.11%)
Oct 12, 2021 104.26 105.70 104.18 104.67 42,028 +0.94(+0.91%)
Oct 11, 2021 104.51 105.19 102.85 103.73 48,389 -0.75(-0.72%)
Oct 08, 2021 105.70 106.05 103.49 104.48 57,037 -1.17(-1.11%)
Oct 07, 2021 106.88 109.29 105.46 105.65 101,242 -0.70(-0.66%)
Oct 06, 2021 104.50 106.64 103.64 106.35 92,649 +1.65(+1.58%)
Oct 05, 2021 104.23 105.70 103.65 104.70 71,461 +0.30(+0.29%)
Oct 04, 2021 101.40 104.60 101.02 104.40 64,595 +2.40(+2.35%)
Oct 01, 2021 102.90 103.67 100.74 102.00 88,132 -0.78(-0.76%)
Sep 30, 2021 103.94 105.54 102.74 102.78 62,341 -0.90(-0.87%)
Sep 29, 2021 104.17 105.38 102.35 103.68 70,887 +0.09(+0.09%)
Sep 28, 2021 104.35 104.98 102.17 103.59 75,834 -0.88(-0.84%)
Sep 27, 2021 104.28 106.32 103.72 104.47 94,578 -0.20(-0.19%)
Sep 24, 2021 105.05 105.78 104.18 104.67 85,324 -0.49(-0.47%)
Sep 23, 2021 106.79 107.00 104.69 105.16 116,323 -1.21(-1.14%)
Sep 22, 2021 106.76 107.95 106.27 106.37 79,937 -0.33(-0.31%)
Sep 21, 2021 106.35 108.38 106.35 106.70 95,813 +0.69(+0.65%)
Sep 20, 2021 104.67 107.48 104.67 106.01 88,855 +0.27(+0.26%)
Sep 17, 2021 107.75 109.93 105.23 105.74 534,835 -1.37(-1.28%)
Sep 16, 2021 108.03 110.26 106.70 107.11 78,580 -1.05(-0.97%)
Sep 15, 2021 109.36 110.49 107.69 108.16 112,202 -0.71(-0.65%)
Sep 14, 2021 110.40 111.06 107.88 108.87 92,787 -0.67(-0.61%)
Sep 13, 2021 112.49 114.85 109.02 109.54 123,012 -2.07(-1.85%)
Sep 10, 2021 114.40 115.78 111.32 111.61 69,346 -2.53(-2.22%)
Sep 09, 2021 115.41 116.39 113.95 114.14 97,822 -1.15(-1.00%)
Sep 08, 2021 112.41 115.93 112.41 115.29 63,413 +2.88(+2.56%)
Sep 07, 2021 112.96 113.10 110.96 112.41 67,891 -0.18(-0.16%)
Sep 03, 2021 113.59 113.59 112.08 112.59 57,809 -0.83(-0.73%)
Sep 02, 2021 112.82 114.51 112.59 113.42 63,431 +0.90(+0.80%)
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.