Middlesex Water Company - Common Stock (NQ: MSEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	53.40	54.12	51.96	53.66	1,041,704	+0.16(+0.30%)
Dec 24, 2024	53.15	54.20	52.21	53.50	303,929	-0.16(-0.30%)
Dec 23, 2024	54.43	54.58	52.94	53.66	156,685	-1.11(-2.03%)
Dec 20, 2024	54.09	55.81	54.04	54.77	353,211	-0.20(-0.36%)
Dec 19, 2024	56.07	57.38	54.97	54.97	77,979	-0.59(-1.06%)
Dec 18, 2024	59.15	59.27	55.26	55.56	90,815	-3.39(-5.75%)
Dec 17, 2024	59.06	59.96	58.95	58.95	83,407	-0.28(-0.47%)
Dec 16, 2024	59.46	60.27	59.04	59.23	104,442	-0.19(-0.32%)
Dec 13, 2024	59.15	59.56	58.19	59.42	155,819	-0.13(-0.22%)
Dec 12, 2024	59.81	60.53	59.27	59.55	74,921	-0.37(-0.62%)
Dec 11, 2024	59.92	60.80	59.47	59.92	107,111	-1.40(-2.28%)
Dec 10, 2024	60.00	61.73	59.28	61.32	79,286	+1.01(+1.67%)
Dec 09, 2024	61.20	61.49	60.02	60.31	112,716	-0.30(-0.49%)
Dec 06, 2024	61.55	61.55	60.22	60.61	84,863	-0.46(-0.75%)
Dec 05, 2024	61.62	62.01	60.85	61.07	67,798	-0.81(-1.31%)
Dec 04, 2024	62.41	63.42	61.54	61.88	144,874	-0.73(-1.17%)
Dec 03, 2024	64.04	64.54	62.49	62.61	78,449	-1.37(-2.14%)
Dec 02, 2024	65.34	65.34	63.53	63.98	102,159	-1.46(-2.22%)
Nov 29, 2024	65.88	66.56	64.50	65.44	81,284	+0.12(+0.18%)
Nov 27, 2024	66.83	67.30	64.85	65.32	128,021	-1.24(-1.86%)
Nov 26, 2024	67.47	67.47	65.00	66.56	211,534	-1.32(-1.94%)
Nov 25, 2024	66.83	68.64	66.83	67.88	124,406	+1.38(+2.08%)
Nov 22, 2024	66.39	67.57	64.61	66.50	78,232	+0.65(+0.99%)
Nov 21, 2024	66.15	66.33	65.12	65.85	65,197	+0.16(+0.24%)
Nov 20, 2024	66.22	66.32	65.44	65.69	44,908	-0.41(-0.62%)
Nov 19, 2024	65.38	66.27	64.49	66.10	72,986	+0.30(+0.46%)
Nov 18, 2024	67.00	67.06	65.28	65.80	79,820	-1.18(-1.76%)
Nov 15, 2024	66.23	67.39	65.68	66.98	91,670	+1.33(+2.03%)
Nov 14, 2024	65.90	66.62	64.96	65.65	84,411	-0.39(-0.59%)
Nov 13, 2024	67.34	67.34	65.69	66.04	74,121	-0.62(-0.93%)
Nov 12, 2024	69.01	69.83	66.61	66.65	122,446	-2.69(-3.87%)
Nov 11, 2024	69.78	70.37	68.97	69.34	92,937	+0.11(+0.16%)
Nov 08, 2024	68.59	70.12	68.44	69.23	94,609	+0.96(+1.41%)
Nov 07, 2024	68.27	68.64	67.26	68.27	159,970	+0.01(+0.01%)
Nov 06, 2024	68.00	70.29	67.78	68.26	157,808	+1.75(+2.63%)
Nov 05, 2024	63.71	66.51	63.40	66.51	62,181	+2.57(+4.01%)
Nov 04, 2024	64.93	64.93	62.50	63.94	71,880	-0.99(-1.53%)
Nov 01, 2024	62.63	67.14	61.94	64.93	161,060	+4.06(+6.67%)
Oct 31, 2024	62.30	62.63	60.63	60.87	84,286	-1.28(-2.06%)
Oct 30, 2024	62.74	63.57	61.79	62.16	60,259	-1.02(-1.62%)
Oct 29, 2024	63.25	63.61	62.86	63.18	60,115	-0.94(-1.46%)
Oct 28, 2024	63.59	64.73	63.59	64.12	64,583	+1.09(+1.74%)
Oct 25, 2024	64.22	64.36	62.76	63.02	52,310	-0.09(-0.14%)
Oct 24, 2024	64.79	65.47	62.84	63.11	47,275	-1.51(-2.34%)
Oct 23, 2024	64.31	65.09	64.04	64.63	90,318	+0.30(+0.46%)
Oct 22, 2024	64.19	64.63	63.95	64.33	47,411	-0.27(-0.42%)
Oct 21, 2024	65.28	65.38	64.17	64.60	51,339	-0.70(-1.07%)
Oct 18, 2024	65.56	65.77	65.22	65.29	142,578	-0.30(-0.45%)
Oct 17, 2024	66.56	66.56	65.59	65.59	48,290	-1.27(-1.90%)
Oct 16, 2024	65.52	67.03	65.31	66.86	64,540	+1.98(+3.05%)
Oct 15, 2024	64.43	66.45	64.43	64.88	67,689	+0.63(+0.98%)
Oct 14, 2024	63.14	65.35	63.14	64.26	49,839	+1.36(+2.17%)
Oct 11, 2024	61.79	63.44	61.79	62.89	43,782	+1.09(+1.77%)
Oct 10, 2024	62.20	62.27	61.32	61.80	67,526	-0.99(-1.58%)
Oct 09, 2024	62.19	64.05	62.19	62.79	56,398	+0.17(+0.27%)
Oct 08, 2024	62.15	62.69	61.86	62.63	51,927	+0.61(+0.98%)
Oct 07, 2024	62.78	62.96	61.54	62.02	70,731	-1.02(-1.63%)
Oct 04, 2024	62.85	63.16	60.18	63.04	51,428	+0.08(+0.13%)
Oct 03, 2024	63.48	63.78	62.96	62.96	39,779	-0.66(-1.03%)
Oct 02, 2024	64.11	64.48	63.47	63.62	44,408	-0.93(-1.43%)