Middlesex Water Company (NQ: MSEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2024	63.58	63.94	63.19	63.51	59,806	-0.94(-1.46%)
Oct 28, 2024	63.92	65.07	63.92	64.45	64,251	+1.10(+1.74%)
Oct 25, 2024	64.55	64.69	63.09	63.35	52,041	-0.09(-0.14%)
Oct 24, 2024	65.13	65.81	63.17	63.44	47,032	-1.52(-2.34%)
Oct 23, 2024	64.64	65.43	64.37	64.96	89,853	+0.30(+0.46%)
Oct 22, 2024	64.52	64.96	64.28	64.66	47,167	-0.27(-0.42%)
Oct 21, 2024	65.62	65.72	64.50	64.93	51,075	-0.70(-1.07%)
Oct 18, 2024	65.90	66.11	65.56	65.63	141,844	-0.30(-0.46%)
Oct 17, 2024	66.90	66.90	65.93	65.93	48,042	-1.28(-1.90%)
Oct 16, 2024	65.86	67.38	65.64	67.21	64,208	+1.99(+3.05%)
Oct 15, 2024	64.76	66.79	64.76	65.22	67,341	+0.63(+0.98%)
Oct 14, 2024	63.47	65.69	63.47	64.59	49,583	+1.37(+2.17%)
Oct 11, 2024	62.11	63.77	62.11	63.22	43,557	+1.10(+1.77%)
Oct 10, 2024	62.52	62.59	61.64	62.12	67,179	-1.00(-1.58%)
Oct 09, 2024	62.51	64.38	62.51	63.12	56,108	+0.17(+0.27%)
Oct 08, 2024	62.47	63.01	62.18	62.95	51,660	+0.61(+0.98%)
Oct 07, 2024	63.11	63.29	61.86	62.34	70,367	-1.03(-1.63%)
Oct 04, 2024	63.18	63.49	60.50	63.37	51,164	+0.08(+0.13%)
Oct 03, 2024	63.81	64.11	63.29	63.29	39,575	-0.66(-1.03%)
Oct 02, 2024	64.44	64.81	63.80	63.95	44,180	-0.93(-1.43%)
Oct 01, 2024	65.24	65.85	64.21	64.88	64,983	-0.36(-0.55%)
Sep 30, 2024	64.32	65.59	64.32	65.24	81,213	+0.57(+0.88%)
Sep 27, 2024	64.32	64.94	63.81	64.67	55,397	+1.00(+1.57%)
Sep 26, 2024	64.59	65.02	63.48	63.67	73,386	-0.58(-0.90%)
Sep 25, 2024	64.63	65.34	63.40	64.25	112,099	-0.27(-0.42%)
Sep 24, 2024	65.53	65.61	64.51	64.52	61,062	-1.23(-1.87%)
Sep 23, 2024	65.42	66.11	65.11	65.75	112,558	+0.65(+1.00%)
Sep 20, 2024	67.44	67.44	63.73	65.10	654,538	-2.28(-3.38%)
Sep 19, 2024	67.61	67.78	65.89	67.38	96,374	+0.16(+0.24%)
Sep 18, 2024	67.41	68.64	66.76	67.22	114,206	-0.37(-0.55%)
Sep 17, 2024	67.96	68.58	67.07	67.59	126,403	+0.15(+0.22%)
Sep 16, 2024	65.18	67.53	64.72	67.44	152,384	+2.68(+4.14%)
Sep 13, 2024	63.67	64.80	63.12	64.76	54,662	+1.82(+2.89%)
Sep 12, 2024	62.40	63.15	61.16	62.94	103,322	+1.15(+1.86%)
Sep 11, 2024	63.80	63.80	61.59	61.79	50,085	-2.56(-3.98%)
Sep 10, 2024	62.53	64.51	61.79	64.35	89,142	+1.97(+3.16%)
Sep 09, 2024	61.80	62.46	61.35	62.38	63,668	+0.36(+0.58%)
Sep 06, 2024	63.10	63.10	61.97	62.02	43,790	-0.88(-1.40%)
Sep 05, 2024	63.30	63.35	62.62	62.90	45,356	+0.05(+0.08%)
Sep 04, 2024	62.72	63.31	62.32	62.85	50,814	+0.13(+0.21%)
Sep 03, 2024	62.27	63.41	62.22	62.72	82,694	-0.29(-0.46%)
Aug 30, 2024	62.69	63.60	61.88	63.01	96,810	+0.34(+0.54%)
Aug 29, 2024	63.34	63.75	62.59	62.67	114,105	-0.03(-0.05%)
Aug 28, 2024	62.35	63.80	61.80	62.70	139,681	+0.20(+0.32%)
Aug 27, 2024	61.46	62.92	61.40	62.50	118,005	+0.60(+0.97%)
Aug 26, 2024	61.70	62.70	61.38	61.90	97,354	+0.82(+1.34%)
Aug 23, 2024	59.66	61.13	59.24	61.08	104,001	+1.66(+2.79%)
Aug 22, 2024	61.27	61.42	59.39	59.42	140,274	-1.94(-3.16%)
Aug 21, 2024	61.03	61.62	60.48	61.36	57,538	+0.49(+0.80%)
Aug 20, 2024	61.46	61.55	60.48	60.87	45,608	-0.84(-1.36%)
Aug 19, 2024	60.93	62.05	60.87	61.71	71,030	+0.57(+0.93%)
Aug 16, 2024	60.69	61.58	60.19	61.14	94,902	+0.28(+0.46%)
Aug 15, 2024	61.49	61.97	60.54	60.86	58,979	-0.08(-0.12%)
Aug 14, 2024	61.22	61.22	60.27	60.94	62,468	-0.24(-0.39%)
Aug 13, 2024	60.41	61.20	59.85	61.17	68,050	+1.58(+2.65%)
Aug 12, 2024	60.44	60.44	58.46	59.59	134,749	-1.03(-1.71%)
Aug 09, 2024	61.07	63.00	59.59	60.63	66,242	-0.30(-0.49%)
Aug 08, 2024	61.33	61.88	60.75	60.93	54,761	+0.02(+0.03%)
Aug 07, 2024	61.86	61.86	60.77	60.91	66,079	+0.02(+0.03%)
Aug 06, 2024	62.56	62.67	60.73	60.89	130,343	-1.91(-3.04%)
Aug 05, 2024	61.76	63.64	61.76	62.80	147,377	-3.71(-5.58%)
Aug 02, 2024	65.10	67.18	65.10	66.51	149,393	+0.93(+1.41%)