Middlesex Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	65.27	65.27	62.82	64.27	64.27	-1.53%	71,504
Nov 1, 2024	62.95	67.49	62.26	65.27	65.27	6.67%	160,231
Oct 31, 2024	62.62	62.95	60.94	61.19	61.19	-2.06%	83,852
Oct 30, 2024	63.07	63.90	62.11	62.48	62.48	-1.62%	59,949
Oct 29, 2024	63.58	63.94	63.19	63.51	63.51	-1.46%	59,806
Oct 28, 2024	63.92	65.07	63.92	64.45	64.45	1.74%	64,251
Oct 25, 2024	64.55	64.69	63.09	63.35	63.35	-0.14%	52,041
Oct 24, 2024	65.13	65.81	63.17	63.44	63.44	-2.34%	47,032
Oct 23, 2024	64.64	65.43	64.37	64.96	64.96	0.46%	89,853
Oct 22, 2024	64.52	64.96	64.28	64.66	64.66	-0.42%	47,167
Oct 21, 2024	65.62	65.72	64.50	64.93	64.93	-1.07%	51,075
Oct 18, 2024	65.90	66.11	65.56	65.63	65.63	-0.46%	141,844
Oct 17, 2024	66.90	66.90	65.93	65.93	65.93	-1.90%	48,042
Oct 16, 2024	65.86	67.38	65.65	67.21	67.21	3.05%	64,208
Oct 15, 2024	64.76	66.79	64.76	65.22	65.22	0.98%	67,341
Oct 14, 2024	63.47	65.69	63.47	64.59	64.59	2.17%	49,583
Oct 11, 2024	62.11	63.77	62.11	63.22	63.22	1.77%	43,557
Oct 10, 2024	62.52	62.59	61.64	62.12	62.12	-1.58%	67,179
Oct 9, 2024	62.51	64.38	62.51	63.12	63.12	0.27%	56,108
Oct 8, 2024	62.47	63.01	62.18	62.95	62.95	0.98%	51,660
Oct 7, 2024	63.11	63.29	61.86	62.34	62.34	-1.63%	70,367
Oct 4, 2024	63.18	63.49	60.50	63.37	63.37	0.13%	51,164
Oct 3, 2024	63.81	64.12	63.29	63.29	63.29	-1.03%	39,575
Oct 2, 2024	64.44	64.81	63.80	63.95	63.95	-1.43%	44,180
Oct 1, 2024	65.24	65.85	64.21	64.88	64.88	-0.55%	64,983
Sep 30, 2024	64.32	65.59	64.32	65.24	65.24	0.88%	81,213
Sep 27, 2024	64.32	64.94	63.81	64.67	64.67	1.57%	55,397
Sep 26, 2024	64.59	65.02	63.48	63.67	63.67	-0.90%	73,386
Sep 25, 2024	64.63	65.34	63.40	64.25	64.25	-0.42%	112,099
Sep 24, 2024	65.53	65.62	64.51	64.52	64.52	-1.87%	61,065
Sep 23, 2024	65.42	66.11	65.11	65.75	65.75	1.00%	112,558
Sep 20, 2024	67.44	67.44	63.73	65.10	65.10	-3.38%	654,538
Sep 19, 2024	67.61	67.79	65.89	67.38	67.38	0.24%	96,374
Sep 18, 2024	67.41	68.64	66.76	67.22	67.22	-0.55%	114,206
Sep 17, 2024	67.96	68.58	67.07	67.59	67.59	0.22%	126,403
Sep 16, 2024	65.18	67.53	64.72	67.44	67.44	4.14%	152,384
Sep 13, 2024	63.67	64.80	63.12	64.76	64.76	2.89%	54,662
Sep 12, 2024	62.40	63.15	61.16	62.94	62.94	1.86%	103,322
Sep 11, 2024	63.80	63.80	61.59	61.79	61.79	-3.98%	50,085
Sep 10, 2024	62.53	64.51	61.79	64.35	64.35	3.16%	89,142
Sep 9, 2024	61.80	62.46	61.36	62.38	62.38	0.58%	63,668
Sep 6, 2024	63.10	63.10	61.97	62.02	62.02	-1.40%	43,790
Sep 5, 2024	63.30	63.35	62.62	62.90	62.90	0.08%	45,356
Sep 4, 2024	62.72	63.31	62.32	62.85	62.85	0.21%	50,814
Sep 3, 2024	62.27	63.42	62.22	62.72	62.72	-0.46%	82,694
Aug 30, 2024	62.69	63.60	61.88	63.01	63.01	0.54%	96,810
Aug 29, 2024	63.34	63.75	62.59	62.67	62.67	-0.05%	114,105
Aug 28, 2024	62.35	63.80	61.81	62.70	62.70	0.32%	139,681
Aug 27, 2024	61.46	62.92	61.40	62.50	62.50	0.97%	118,005
Aug 26, 2024	61.70	62.70	61.38	61.90	61.90	1.34%	97,354
Aug 23, 2024	59.66	61.13	59.24	61.08	61.08	2.79%	104,000
Aug 22, 2024	61.27	61.42	59.39	59.42	59.42	-3.16%	140,274
Aug 21, 2024	61.03	61.62	60.48	61.36	61.36	0.80%	57,538
Aug 20, 2024	61.46	61.55	60.48	60.87	60.87	-1.36%	45,608
Aug 19, 2024	60.93	62.05	60.87	61.71	61.71	0.93%	71,030
Aug 16, 2024	60.69	61.58	60.19	61.14	61.14	0.46%	94,902
Aug 15, 2024	61.49	61.97	60.54	60.86	60.86	-0.65%	58,979
Aug 14, 2024	61.55	61.55	60.60	61.26	60.94	-0.39%	62,137
Aug 13, 2024	60.73	61.53	60.17	61.50	61.17	2.65%	67,689
Aug 12, 2024	60.76	60.76	58.77	59.91	59.59	-1.71%	134,035
Aug 9, 2024	61.40	63.34	59.91	60.95	60.63	-0.49%	65,891
Aug 8, 2024	61.66	62.21	61.07	61.25	60.93	0.03%	54,471
Aug 7, 2024	62.19	62.19	61.10	61.23	60.91	0.03%	65,729
Aug 6, 2024	62.89	63.00	61.05	61.21	60.89	-3.04%	129,652
Aug 5, 2024	62.09	63.98	62.09	63.13	62.80	-5.58%	146,596
Aug 2, 2024	65.45	67.54	65.45	66.86	66.51	1.41%	148,601
Aug 1, 2024	65.59	67.15	64.50	65.93	65.58	-0.83%	141,923
Jul 31, 2024	66.27	67.29	65.23	66.48	66.13	0.57%	123,716
Jul 30, 2024	65.88	66.25	64.43	66.10	65.75	0.65%	87,059
Jul 29, 2024	66.49	67.45	64.62	65.67	65.32	-0.62%	124,192
Jul 26, 2024	65.56	66.83	65.00	66.08	65.73	1.32%	140,142
Jul 25, 2024	64.85	66.30	64.39	65.22	64.87	0.93%	196,662
Jul 24, 2024	61.85	65.18	61.70	64.62	64.28	4.51%	1,128,765
Jul 23, 2024	63.02	65.22	61.72	61.83	61.50	-1.50%	344,714
Jul 22, 2024	61.97	63.19	61.14	62.77	62.44	1.36%	175,699
Jul 19, 2024	61.34	62.37	60.65	61.93	61.60	0.67%	108,047
Jul 18, 2024	62.36	62.85	61.22	61.52	61.19	-1.35%	85,462
Jul 17, 2024	61.08	63.95	61.08	62.36	62.03	1.33%	139,488
Jul 16, 2024	58.83	61.80	58.83	61.54	61.21	5.70%	122,563
Jul 15, 2024	59.54	59.64	57.65	58.22	57.91	-2.00%	104,549
Jul 12, 2024	57.19	60.51	57.00	59.41	59.09	5.06%	228,704
Jul 11, 2024	55.53	57.67	55.50	56.55	56.25	3.50%	97,837
Jul 10, 2024	53.73	54.66	53.59	54.64	54.35	1.69%	41,112
Jul 9, 2024	53.67	53.93	53.13	53.73	53.45	-0.19%	60,986
Jul 8, 2024	53.90	54.19	53.20	53.83	53.54	-0.24%	73,096
Jul 5, 2024	52.85	54.01	52.34	53.96	53.67	2.31%	64,666
Jul 3, 2024	53.26	53.71	52.26	52.74	52.46	-1.20%	50,222
Jul 2, 2024	52.95	54.15	52.95	53.38	53.10	1.04%	70,446
Jul 1, 2024	52.19	52.96	51.48	52.83	52.55	1.09%	104,306
Jun 28, 2024	53.10	53.53	51.69	52.26	51.98	-1.08%	694,070
Jun 27, 2024	52.60	52.93	52.27	52.83	52.55	0.96%	48,822
Jun 26, 2024	51.48	52.43	51.48	52.33	52.05	0.60%	62,924
Jun 25, 2024	53.31	53.42	51.87	52.02	51.74	-2.73%	60,201
Jun 24, 2024	51.71	53.75	51.71	53.48	53.20	4.05%	99,858
Jun 21, 2024	51.64	52.63	51.28	51.40	51.13	-0.46%	352,143
Jun 20, 2024	51.25	52.07	50.78	51.64	51.37	0.37%	86,821
Jun 18, 2024	50.44	51.78	50.31	51.45	51.18	1.18%	77,375
Jun 17, 2024	50.82	51.24	50.01	50.85	50.58	-0.78%	81,985
Jun 14, 2024	51.79	52.04	50.80	51.25	50.98	-1.46%	72,671
Jun 13, 2024	51.99	52.51	51.29	52.01	51.73	0.04%	75,541