Middlesex Water Company (MSEX)
NASDAQ: MSEX · Real-Time Price · USD
65.69
-0.41 (-0.62%)
Nov 20, 2024, 4:00 PM EST - Market closed
Middlesex Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 66.27 | 67.29 | 65.23 | 66.48 | 65.79 | 0.57% | 123,716 |
| Jul 30, 2024 | 65.88 | 66.25 | 64.43 | 66.10 | 65.42 | 0.65% | 87,059 |
| Jul 29, 2024 | 66.49 | 67.45 | 64.62 | 65.67 | 64.99 | -0.62% | 124,192 |
| Jul 26, 2024 | 65.56 | 66.83 | 65.00 | 66.08 | 65.40 | 1.32% | 140,142 |
| Jul 25, 2024 | 64.85 | 66.30 | 64.39 | 65.22 | 64.55 | 0.93% | 196,662 |
| Jul 24, 2024 | 61.85 | 65.18 | 61.70 | 64.62 | 63.95 | 4.51% | 1,128,765 |
| Jul 23, 2024 | 63.02 | 65.22 | 61.72 | 61.83 | 61.19 | -1.50% | 344,714 |
| Jul 22, 2024 | 61.97 | 63.19 | 61.14 | 62.77 | 62.12 | 1.36% | 175,699 |
| Jul 19, 2024 | 61.34 | 62.37 | 60.65 | 61.93 | 61.29 | 0.67% | 108,047 |
| Jul 18, 2024 | 62.36 | 62.85 | 61.22 | 61.52 | 60.88 | -1.35% | 85,462 |
| Jul 17, 2024 | 61.08 | 63.95 | 61.08 | 62.36 | 61.72 | 1.33% | 139,488 |
| Jul 16, 2024 | 58.83 | 61.80 | 58.83 | 61.54 | 60.90 | 5.70% | 122,563 |
| Jul 15, 2024 | 59.54 | 59.64 | 57.65 | 58.22 | 57.62 | -2.00% | 104,549 |
| Jul 12, 2024 | 57.19 | 60.51 | 57.00 | 59.41 | 58.80 | 5.06% | 228,704 |
| Jul 11, 2024 | 55.53 | 57.67 | 55.50 | 56.55 | 55.97 | 3.50% | 97,837 |
| Jul 10, 2024 | 53.73 | 54.66 | 53.59 | 54.64 | 54.08 | 1.69% | 41,112 |
| Jul 9, 2024 | 53.67 | 53.93 | 53.13 | 53.73 | 53.18 | -0.19% | 60,986 |
| Jul 8, 2024 | 53.90 | 54.19 | 53.20 | 53.83 | 53.27 | -0.24% | 73,096 |
| Jul 5, 2024 | 52.85 | 54.01 | 52.34 | 53.96 | 53.40 | 2.31% | 64,666 |
| Jul 3, 2024 | 53.26 | 53.71 | 52.26 | 52.74 | 52.20 | -1.20% | 50,222 |
| Jul 2, 2024 | 52.95 | 54.15 | 52.95 | 53.38 | 52.83 | 1.04% | 70,446 |