Middlesex Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	54.09	55.82	54.04	54.77	54.77	-0.13%	353,211
Dec 19, 2024	56.07	57.38	54.82	54.84	54.84	-1.30%	128,935
Dec 18, 2024	59.15	59.27	55.26	55.56	55.56	-5.75%	90,816
Dec 17, 2024	59.06	59.96	58.95	58.95	58.95	-0.47%	83,407
Dec 16, 2024	59.46	60.28	59.04	59.23	59.23	-0.32%	104,442
Dec 13, 2024	59.15	59.56	58.19	59.42	59.42	-0.22%	155,819
Dec 12, 2024	59.81	60.53	59.27	59.55	59.55	-0.62%	74,921
Dec 11, 2024	59.92	60.80	59.47	59.92	59.92	-2.28%	107,111
Dec 10, 2024	60.00	61.73	59.28	61.32	61.32	1.67%	79,286
Dec 9, 2024	61.20	61.49	60.02	60.31	60.31	-0.49%	112,716
Dec 6, 2024	61.55	61.55	60.22	60.61	60.61	-0.75%	84,863
Dec 5, 2024	61.62	62.01	60.85	61.07	61.07	-1.31%	67,798
Dec 4, 2024	62.41	63.42	61.54	61.88	61.88	-1.17%	144,874
Dec 3, 2024	64.04	64.54	62.49	62.61	62.61	-2.14%	78,449
Dec 2, 2024	65.34	65.34	63.54	63.98	63.98	-2.23%	102,159
Nov 29, 2024	65.88	66.56	64.50	65.44	65.44	0.18%	81,284
Nov 27, 2024	66.83	67.30	64.85	65.32	65.32	-1.86%	128,021
Nov 26, 2024	67.47	67.47	65.00	66.56	66.56	-1.94%	211,534
Nov 25, 2024	66.83	68.64	66.83	67.88	67.88	2.08%	124,406
Nov 22, 2024	66.39	67.57	64.61	66.50	66.50	0.99%	78,232
Nov 21, 2024	66.15	66.33	65.12	65.85	65.85	0.24%	65,197
Nov 20, 2024	66.22	66.32	65.44	65.69	65.69	-0.62%	44,908
Nov 19, 2024	65.38	66.27	64.49	66.10	66.10	0.46%	72,986
Nov 18, 2024	67.00	67.07	65.28	65.80	65.80	-1.76%	79,820
Nov 15, 2024	66.23	67.39	65.68	66.98	66.98	1.50%	91,670
Nov 14, 2024	66.24	66.97	65.30	65.99	65.66	-0.59%	83,977
Nov 13, 2024	67.69	67.69	66.03	66.38	66.05	-0.93%	73,740
Nov 12, 2024	69.37	70.19	66.95	67.00	66.66	-3.87%	121,816
Nov 11, 2024	70.14	70.73	69.33	69.70	69.35	0.16%	92,459
Nov 8, 2024	68.95	70.48	68.79	69.59	69.24	1.41%	94,122
Nov 7, 2024	68.62	69.00	67.61	68.62	68.27	0.01%	159,146
Nov 6, 2024	68.35	70.65	68.13	68.61	68.26	2.63%	156,995
Nov 5, 2024	64.04	66.85	63.73	66.85	66.51	4.01%	61,861
Nov 4, 2024	65.27	65.27	62.82	64.27	63.95	-1.53%	71,510
Nov 1, 2024	62.95	67.49	62.26	65.27	64.94	6.67%	160,231
Oct 31, 2024	62.62	62.95	60.94	61.19	60.88	-2.06%	83,852
Oct 30, 2024	63.07	63.90	62.11	62.48	62.16	-1.62%	59,949
Oct 29, 2024	63.58	63.94	63.19	63.51	63.19	-1.46%	59,806
Oct 28, 2024	63.92	65.07	63.92	64.45	64.12	1.74%	64,251
Oct 25, 2024	64.55	64.69	63.09	63.35	63.03	-0.14%	52,041
Oct 24, 2024	65.13	65.81	63.17	63.44	63.12	-2.34%	47,032
Oct 23, 2024	64.64	65.43	64.37	64.96	64.63	0.46%	89,853
Oct 22, 2024	64.52	64.96	64.28	64.66	64.33	-0.42%	47,167
Oct 21, 2024	65.62	65.72	64.50	64.93	64.60	-1.07%	51,075
Oct 18, 2024	65.90	66.11	65.56	65.63	65.30	-0.46%	141,844
Oct 17, 2024	66.90	66.90	65.93	65.93	65.60	-1.90%	48,042
Oct 16, 2024	65.86	67.38	65.65	67.21	66.87	3.05%	64,208
Oct 15, 2024	64.76	66.79	64.76	65.22	64.89	0.98%	67,341
Oct 14, 2024	63.47	65.69	63.47	64.59	64.26	2.17%	49,583
Oct 11, 2024	62.11	63.77	62.11	63.22	62.90	1.77%	43,557
Oct 10, 2024	62.52	62.59	61.64	62.12	61.81	-1.58%	67,179
Oct 9, 2024	62.51	64.38	62.51	63.12	62.80	0.27%	56,108
Oct 8, 2024	62.47	63.01	62.18	62.95	62.63	0.98%	51,660
Oct 7, 2024	63.11	63.29	61.86	62.34	62.03	-1.63%	70,367
Oct 4, 2024	63.18	63.49	60.50	63.37	63.05	0.13%	51,164
Oct 3, 2024	63.81	64.12	63.29	63.29	62.97	-1.03%	39,575
Oct 2, 2024	64.44	64.81	63.80	63.95	63.63	-1.43%	44,180
Oct 1, 2024	65.24	65.85	64.21	64.88	64.55	-0.55%	64,983
Sep 30, 2024	64.32	65.59	64.32	65.24	64.91	0.88%	81,213
Sep 27, 2024	64.32	64.94	63.81	64.67	64.34	1.57%	55,397
Sep 26, 2024	64.59	65.02	63.48	63.67	63.35	-0.90%	73,386
Sep 25, 2024	64.63	65.34	63.40	64.25	63.93	-0.42%	112,099
Sep 24, 2024	65.53	65.62	64.51	64.52	64.19	-1.87%	61,065
Sep 23, 2024	65.42	66.11	65.11	65.75	65.42	1.00%	112,558
Sep 20, 2024	67.44	67.44	63.73	65.10	64.77	-3.38%	654,538
Sep 19, 2024	67.61	67.79	65.89	67.38	67.04	0.24%	96,374
Sep 18, 2024	67.41	68.64	66.76	67.22	66.88	-0.55%	114,206
Sep 17, 2024	67.96	68.58	67.07	67.59	67.25	0.22%	126,403
Sep 16, 2024	65.18	67.53	64.72	67.44	67.10	4.14%	152,384
Sep 13, 2024	63.67	64.80	63.12	64.76	64.43	2.89%	54,662
Sep 12, 2024	62.40	63.15	61.16	62.94	62.62	1.86%	103,322
Sep 11, 2024	63.80	63.80	61.59	61.79	61.48	-3.98%	50,085
Sep 10, 2024	62.53	64.51	61.79	64.35	64.03	3.16%	89,142
Sep 9, 2024	61.80	62.46	61.36	62.38	62.07	0.58%	63,668
Sep 6, 2024	63.10	63.10	61.97	62.02	61.71	-1.40%	43,790
Sep 5, 2024	63.30	63.35	62.62	62.90	62.58	0.08%	45,356
Sep 4, 2024	62.72	63.31	62.32	62.85	62.53	0.21%	50,814
Sep 3, 2024	62.27	63.42	62.22	62.72	62.40	-0.46%	82,694
Aug 30, 2024	62.69	63.60	61.88	63.01	62.69	0.54%	96,810
Aug 29, 2024	63.34	63.75	62.59	62.67	62.35	-0.05%	114,105
Aug 28, 2024	62.35	63.80	61.81	62.70	62.38	0.32%	139,681
Aug 27, 2024	61.46	62.92	61.40	62.50	62.18	0.97%	118,005
Aug 26, 2024	61.70	62.70	61.38	61.90	61.59	1.34%	97,354
Aug 23, 2024	59.66	61.13	59.24	61.08	60.77	2.79%	104,000
Aug 22, 2024	61.27	61.42	59.39	59.42	59.12	-3.16%	140,274
Aug 21, 2024	61.03	61.62	60.48	61.36	61.05	0.80%	57,538
Aug 20, 2024	61.46	61.55	60.48	60.87	60.56	-1.36%	45,608
Aug 19, 2024	60.93	62.05	60.87	61.71	61.40	0.93%	71,030
Aug 16, 2024	60.69	61.58	60.19	61.14	60.83	0.46%	94,902
Aug 15, 2024	61.49	61.97	60.54	60.86	60.55	-0.65%	58,979
Aug 14, 2024	61.55	61.55	60.60	61.26	60.63	-0.39%	62,137
Aug 13, 2024	60.73	61.53	60.17	61.50	60.86	2.65%	67,689
Aug 12, 2024	60.76	60.76	58.77	59.91	59.29	-1.71%	134,035
Aug 9, 2024	61.40	63.34	59.91	60.95	60.32	-0.49%	65,891
Aug 8, 2024	61.66	62.21	61.07	61.25	60.62	0.03%	54,471
Aug 7, 2024	62.19	62.19	61.10	61.23	60.60	0.03%	65,729
Aug 6, 2024	62.89	63.00	61.05	61.21	60.58	-3.04%	129,652
Aug 5, 2024	62.09	63.98	62.09	63.13	62.48	-5.58%	146,596
Aug 2, 2024	65.45	67.54	65.45	66.86	66.17	1.41%	148,601
Aug 1, 2024	65.59	67.15	64.50	65.93	65.25	-0.83%	141,923