NasdaqGS - Delayed Quote USD

Middlesex Water Company (MSEX)

46.64 +0.75 (+1.63%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 46.18 47.08 46.15 46.64 46.64 105,400
Apr 17, 2024 45.81 46.26 45.57 45.89 45.89 109,000
Apr 16, 2024 47.05 47.05 45.42 45.84 45.84 129,100
Apr 15, 2024 47.08 47.51 46.06 47.39 47.39 174,100
Apr 12, 2024 48.06 48.06 46.66 47.07 47.07 88,400
Apr 11, 2024 48.19 48.40 47.44 47.96 47.96 82,800
Apr 10, 2024 48.74 48.74 47.60 47.85 47.85 109,100
Apr 9, 2024 49.27 50.06 49.13 50.00 50.00 82,000
Apr 8, 2024 48.70 49.25 48.15 48.93 48.93 129,600
Apr 5, 2024 49.42 49.42 48.05 48.26 48.26 120,100
Apr 4, 2024 48.96 50.27 48.88 49.75 49.75 125,500
Apr 3, 2024 49.47 49.47 48.20 48.55 48.55 132,500
Apr 2, 2024 50.79 51.18 49.32 49.64 49.64 136,400
Apr 1, 2024 52.55 52.55 51.01 51.25 51.25 84,700
Mar 28, 2024 52.60 53.31 52.33 52.50 52.50 98,400
Mar 27, 2024 50.52 52.47 50.52 52.40 52.40 89,200
Mar 26, 2024 50.95 50.95 49.93 50.44 50.44 80,400
Mar 25, 2024 50.75 51.27 49.97 50.47 50.47 78,800
Mar 22, 2024 51.50 51.50 50.83 50.98 50.98 65,700
Mar 21, 2024 51.85 52.27 51.00 51.33 51.33 88,700
Mar 20, 2024 49.93 51.63 49.93 51.42 51.42 121,900
Mar 19, 2024 51.28 51.58 50.33 50.33 50.33 141,900
Mar 18, 2024 52.23 52.78 51.31 51.39 51.39 150,400
Mar 15, 2024 51.61 52.83 51.25 52.57 52.57 725,000
Mar 14, 2024 52.00 52.01 51.02 51.84 51.84 191,400
Mar 13, 2024 51.32 52.68 51.27 51.83 51.83 118,200
Mar 12, 2024 51.63 51.75 50.99 51.45 51.45 153,600
Mar 11, 2024 52.12 52.89 51.15 51.55 51.55 194,300
Mar 8, 2024 51.98 52.76 51.44 52.36 52.36 155,200
Mar 7, 2024 52.22 52.79 51.19 51.50 51.50 143,400
Mar 6, 2024 51.92 53.07 51.58 51.90 51.90 135,400
Mar 5, 2024 51.52 53.07 51.45 51.53 51.53 180,600
Mar 4, 2024 50.69 51.97 50.35 51.42 51.42 166,800
Mar 1, 2024 49.92 51.49 48.59 51.30 51.30 258,200
Feb 29, 2024 51.93 52.31 50.66 50.89 50.89 172,100
Feb 28, 2024 50.34 52.01 50.30 51.11 51.11 123,200
Feb 27, 2024 50.63 51.53 50.32 50.92 50.92 194,900
Feb 26, 2024 51.22 53.19 49.68 50.62 50.62 192,000
Feb 23, 2024 52.01 52.47 50.05 51.80 51.80 262,600
Feb 22, 2024 54.34 54.97 51.05 51.47 51.47 2,204,900
Feb 21, 2024 55.10 55.61 53.61 54.31 54.31 423,500
Feb 20, 2024 55.11 56.49 54.80 55.33 55.33 137,800
Feb 16, 2024 55.71 56.61 54.92 56.08 56.08 95,500
Feb 15, 2024 54.93 56.28 54.83 56.26 56.26 128,500
Feb 14, 2024 0.33 Dividend
Feb 14, 2024 54.71 55.81 53.62 54.51 54.51 106,600
Feb 13, 2024 56.40 56.78 53.89 54.29 53.97 134,000
Feb 12, 2024 56.62 57.98 56.55 57.58 57.24 75,100
Feb 9, 2024 56.21 56.52 55.25 56.44 56.10 76,700
Feb 8, 2024 54.43 56.14 54.01 56.03 55.69 166,800
Feb 7, 2024 55.38 55.38 54.17 54.29 53.97 161,100
Feb 6, 2024 54.86 55.65 54.36 55.47 55.14 179,500
Feb 5, 2024 55.31 56.12 54.34 54.56 54.23 192,100
Feb 2, 2024 56.32 56.99 55.70 56.07 55.73 84,600
Feb 1, 2024 56.09 57.61 56.03 57.23 56.89 87,500
Jan 31, 2024 57.22 58.04 55.86 55.97 55.63 92,700
Jan 30, 2024 57.50 57.69 56.52 56.66 56.32 58,400
Jan 29, 2024 56.08 57.90 55.83 57.83 57.48 98,300
Jan 26, 2024 58.53 58.63 56.47 56.57 56.23 113,700
Jan 25, 2024 57.95 58.82 57.38 58.00 57.65 104,500
Jan 24, 2024 60.40 60.96 57.44 57.50 57.16 304,900
Jan 23, 2024 60.30 61.01 58.68 60.53 60.17 140,200
Jan 22, 2024 57.47 60.69 57.08 59.49 59.13 111,800
Jan 19, 2024 58.79 58.79 56.67 57.42 57.08 181,300
Jan 18, 2024 58.56 59.62 57.13 58.46 58.11 117,500
Jan 17, 2024 59.75 60.45 58.34 58.60 58.25 123,200
Jan 16, 2024 61.71 61.86 60.20 60.32 59.96 142,100
Jan 12, 2024 62.03 62.91 61.31 61.55 61.18 99,700
Jan 11, 2024 63.13 63.61 61.22 61.42 61.05 87,000
Jan 10, 2024 62.79 63.99 62.72 63.62 63.24 80,900
Jan 9, 2024 60.45 63.26 60.02 63.00 62.62 524,100
Jan 8, 2024 61.10 61.54 60.52 61.53 61.16 91,800
Jan 5, 2024 62.49 63.01 60.19 60.92 60.56 109,400
Jan 4, 2024 63.21 63.39 61.68 61.96 61.59 84,700
Jan 3, 2024 64.53 64.72 62.55 62.95 62.57 83,200
Jan 2, 2024 65.81 66.20 64.16 64.71 64.32 85,200
Dec 29, 2023 67.00 67.09 65.34 65.62 65.23 82,300
Dec 28, 2023 67.00 67.44 66.38 67.23 66.83 87,900
Dec 27, 2023 68.11 68.18 66.83 67.22 66.82 65,500
Dec 26, 2023 67.96 68.44 66.61 68.12 67.71 95,900
Dec 22, 2023 68.32 68.81 67.11 67.58 67.18 110,100
Dec 21, 2023 68.94 68.96 67.14 67.73 67.32 59,100
Dec 20, 2023 70.47 71.16 68.65 68.76 68.35 84,300
Dec 19, 2023 69.94 70.80 69.85 70.45 70.03 86,200
Dec 18, 2023 69.47 69.47 68.60 69.28 68.87 70,200
Dec 15, 2023 71.48 71.48 69.68 69.69 69.27 305,900
Dec 14, 2023 71.88 73.47 70.85 71.01 70.58 93,900
Dec 13, 2023 67.76 71.85 67.76 71.57 71.14 100,100
Dec 12, 2023 67.49 68.24 66.62 68.01 67.60 54,800
Dec 11, 2023 67.28 67.50 66.43 67.49 67.09 64,100
Dec 8, 2023 68.35 69.36 67.32 67.59 67.19 64,900
Dec 7, 2023 68.19 68.56 67.72 68.25 67.84 42,900
Dec 6, 2023 68.14 69.19 68.11 68.40 67.99 61,700
Dec 5, 2023 68.70 68.70 67.71 67.88 67.47 63,700
Dec 4, 2023 66.01 68.61 66.01 68.61 68.20 65,300
Dec 1, 2023 64.00 66.11 63.69 65.98 65.59 70,800
Nov 30, 2023 64.14 64.39 63.14 63.90 63.52 71,000
Nov 29, 2023 64.38 64.44 63.28 63.82 63.44 76,500
Nov 28, 2023 65.30 65.30 63.52 63.79 63.41 47,900
Nov 27, 2023 65.33 65.65 64.82 65.58 65.19 75,600
Nov 24, 2023 65.20 66.00 65.20 65.51 65.12 41,500
Nov 22, 2023 65.10 65.99 63.97 65.33 64.94 171,800
Nov 21, 2023 63.19 64.70 62.50 64.45 64.06 70,400
Nov 20, 2023 65.48 65.48 63.28 63.50 63.12 53,800
Nov 17, 2023 66.04 66.10 65.30 65.63 65.24 72,000
Nov 16, 2023 66.22 66.60 65.51 65.64 65.25 39,700
Nov 15, 2023 0.33 Dividend
Nov 15, 2023 66.32 66.93 65.62 65.73 65.34 44,100
Nov 14, 2023 63.61 66.54 63.37 66.50 65.78 81,500
Nov 13, 2023 61.50 62.93 61.34 61.97 61.30 64,200
Nov 10, 2023 63.30 63.97 61.56 61.68 61.01 90,600
Nov 9, 2023 64.26 64.26 62.54 63.33 62.64 119,200
Nov 8, 2023 65.78 65.78 62.85 63.47 62.78 71,100
Nov 7, 2023 66.92 66.99 64.71 65.64 64.93 82,000
Nov 6, 2023 67.88 68.68 67.02 67.89 67.15 89,800
Nov 3, 2023 66.90 68.87 66.71 68.04 67.30 61,800
Nov 2, 2023 64.46 65.72 63.59 65.66 64.95 56,700
Nov 1, 2023 63.46 64.36 62.69 63.94 63.25 81,600
Oct 31, 2023 63.22 63.57 62.19 63.53 62.84 51,000
Oct 30, 2023 63.27 63.80 62.98 63.19 62.50 41,400
Oct 27, 2023 64.51 64.51 62.97 63.50 62.81 54,500
Oct 26, 2023 63.17 64.88 63.17 64.17 63.47 45,900
Oct 25, 2023 63.54 63.71 62.88 63.21 62.52 61,100
Oct 24, 2023 65.15 65.15 64.02 64.06 63.37 57,700
Oct 23, 2023 62.66 65.45 61.97 64.69 63.99 103,800
Oct 20, 2023 62.98 63.14 61.67 62.06 61.39 175,200
Oct 19, 2023 63.14 63.87 62.34 62.78 62.10 63,700
Oct 18, 2023 64.68 66.23 62.73 62.98 62.30 72,900
Oct 17, 2023 65.40 67.32 64.88 65.02 64.31 95,200
Oct 16, 2023 65.10 66.22 64.49 65.69 64.98 87,800
Oct 13, 2023 66.63 66.63 64.80 65.12 64.41 51,300
Oct 12, 2023 67.09 67.09 65.70 66.08 65.36 54,900
Oct 11, 2023 67.73 67.76 66.89 67.34 66.61 34,200
Oct 10, 2023 67.68 68.11 67.42 67.51 66.78 51,000
Oct 9, 2023 66.36 67.88 66.36 67.59 66.86 43,200
Oct 6, 2023 65.83 67.03 65.43 66.68 65.96 67,700
Oct 5, 2023 64.52 66.51 64.52 66.24 65.52 82,600
Oct 4, 2023 64.48 64.89 63.27 64.65 63.95 77,700
Oct 3, 2023 64.00 64.40 62.54 64.29 63.59 85,300
Oct 2, 2023 66.16 66.16 63.39 64.33 63.63 108,900
Sep 29, 2023 66.21 66.40 65.37 66.25 65.53 95,200
Sep 28, 2023 67.31 68.14 65.84 65.91 65.20 105,800
Sep 27, 2023 67.65 68.45 66.90 67.19 66.46 257,800
Sep 26, 2023 67.98 68.25 66.74 67.64 66.91 73,200
Sep 25, 2023 67.62 68.51 67.38 68.00 67.26 40,400
Sep 22, 2023 67.91 69.04 67.84 68.02 67.28 55,300
Sep 21, 2023 69.10 69.25 68.21 68.26 67.52 55,900
Sep 20, 2023 71.44 71.44 69.05 69.16 68.41 47,800
Sep 19, 2023 72.34 73.02 71.06 71.15 70.38 48,700
Sep 18, 2023 73.36 73.36 72.19 72.34 71.56 41,300
Sep 15, 2023 74.07 74.39 72.24 73.14 72.35 298,700
Sep 14, 2023 74.09 74.86 73.67 73.94 73.14 90,600
Sep 13, 2023 71.93 73.96 71.93 73.73 72.93 59,300
Sep 12, 2023 72.55 72.68 71.28 71.89 71.11 74,500
Sep 11, 2023 72.35 72.80 71.76 72.40 71.61 53,200
Sep 8, 2023 72.48 72.62 71.84 72.06 71.28 40,500
Sep 7, 2023 72.26 72.99 71.14 72.52 71.73 60,600
Sep 6, 2023 73.11 73.11 71.78 72.07 71.29 49,000
Sep 5, 2023 73.13 73.13 70.69 73.05 72.26 89,800
Sep 1, 2023 75.56 75.77 73.65 73.81 73.01 62,000
Aug 31, 2023 76.20 76.49 75.06 75.26 74.44 72,800
Aug 30, 2023 76.49 76.97 75.61 76.08 75.25 59,600
Aug 29, 2023 77.66 77.82 76.66 76.85 76.02 51,400
Aug 28, 2023 79.23 79.23 77.45 77.48 76.64 32,400
Aug 25, 2023 77.64 79.57 77.41 78.89 78.03 58,400
Aug 24, 2023 78.79 79.46 77.33 77.48 76.64 51,500
Aug 23, 2023 79.82 79.99 79.10 79.27 78.41 59,400
Aug 22, 2023 78.59 79.58 78.44 79.37 78.51 51,300
Aug 21, 2023 78.89 79.48 77.99 78.29 77.44 54,500
Aug 18, 2023 77.79 79.02 77.79 78.78 77.93 51,900
Aug 17, 2023 79.16 79.96 77.84 77.96 77.11 53,100
Aug 16, 2023 80.56 80.81 79.15 79.28 78.42 53,200
Aug 15, 2023 81.02 81.44 80.36 80.36 79.49 56,400
Aug 14, 2023 81.09 81.20 79.35 81.15 80.27 75,200
Aug 11, 2023 79.60 81.34 79.60 81.02 80.14 128,400
Aug 10, 2023 0.31 Dividend
Aug 10, 2023 80.66 81.02 79.73 79.90 79.03 66,900
Aug 9, 2023 81.05 81.48 80.34 80.55 79.37 43,900
Aug 8, 2023 81.54 81.54 79.28 80.97 79.78 82,600
Aug 7, 2023 80.00 81.78 79.58 81.75 80.55 61,000
Aug 4, 2023 79.40 80.45 78.92 79.98 78.81 57,300
Aug 3, 2023 80.32 80.32 78.84 78.98 77.82 58,800
Aug 2, 2023 79.62 80.52 79.05 80.42 79.24 42,400
Aug 1, 2023 80.39 80.82 79.82 80.21 79.03 55,600
Jul 31, 2023 81.64 82.29 80.39 80.42 79.24 106,000
Jul 28, 2023 82.33 82.33 80.86 81.02 79.83 68,800
Jul 27, 2023 83.12 83.12 80.51 81.69 80.49 68,100
Jul 26, 2023 83.43 84.35 82.17 82.86 81.64 80,300
Jul 25, 2023 82.96 83.93 82.42 83.86 82.63 80,100
Jul 24, 2023 83.86 83.86 82.41 83.01 81.79 68,700
Jul 21, 2023 83.74 83.98 82.99 83.73 82.50 147,900
Jul 20, 2023 82.44 83.57 82.27 83.26 82.04 83,500
Jul 19, 2023 80.62 82.49 80.62 82.35 81.14 77,200
Jul 18, 2023 81.19 82.44 79.52 80.78 79.59 63,800
Jul 17, 2023 80.87 82.00 80.19 81.31 80.12 82,000
Jul 14, 2023 80.59 81.90 80.10 80.89 79.70 63,400
Jul 13, 2023 80.25 80.75 79.88 80.75 79.56 61,200
Jul 12, 2023 79.46 81.02 79.46 80.25 79.07 99,800
Jul 11, 2023 77.82 78.58 77.35 78.52 77.37 68,600
Jul 10, 2023 77.93 79.03 77.25 77.55 76.41 78,900
Jul 7, 2023 78.73 78.73 77.50 77.57 76.43 76,400
Jul 6, 2023 78.94 78.94 77.55 78.65 77.49 83,600
Jul 5, 2023 80.17 81.05 79.29 79.37 78.20 74,800
Jul 3, 2023 80.56 81.68 80.05 80.62 79.44 33,900
Jun 30, 2023 80.65 80.71 79.59 80.66 79.48 90,200
Jun 29, 2023 79.14 80.51 79.14 80.32 79.14 72,200
Jun 28, 2023 80.15 80.15 78.57 79.20 78.04 134,700
Jun 27, 2023 79.30 80.28 79.00 80.06 78.88 86,800
Jun 26, 2023 78.28 80.50 78.28 79.30 78.14 77,100
Jun 23, 2023 81.84 82.48 78.01 78.26 77.11 171,100
Jun 22, 2023 81.87 82.05 80.86 81.91 80.71 108,600
Jun 21, 2023 82.84 82.84 81.39 81.69 80.49 89,400
Jun 20, 2023 82.76 83.79 81.60 82.85 81.63 131,000
Jun 16, 2023 82.74 82.88 81.96 82.51 81.30 366,400
Jun 15, 2023 80.95 82.47 80.47 82.25 81.04 81,400
Jun 14, 2023 82.10 82.18 80.52 80.95 79.76 104,500
Jun 13, 2023 82.07 82.74 81.38 81.68 80.48 137,100
Jun 12, 2023 83.78 83.89 81.98 82.07 80.86 192,900
Jun 9, 2023 84.06 84.06 82.91 83.78 82.55 85,600
Jun 8, 2023 83.34 84.05 82.24 83.78 82.55 101,100
Jun 7, 2023 82.67 84.38 82.67 83.62 82.39 133,100
Jun 6, 2023 81.96 83.40 81.32 82.67 81.46 113,300
Jun 5, 2023 81.89 82.68 80.49 81.70 80.50 132,900
Jun 2, 2023 80.10 82.87 79.81 82.52 81.31 126,100
Jun 1, 2023 81.78 81.78 77.99 79.71 78.54 205,300
May 31, 2023 80.37 81.54 79.83 81.36 80.16 133,900
May 30, 2023 79.45 81.35 79.15 80.12 78.94 100,800
May 26, 2023 77.23 79.14 76.82 79.09 77.93 130,500
May 25, 2023 77.52 77.82 75.98 77.37 76.23 217,100
May 24, 2023 77.29 78.33 76.64 78.10 76.95 1,439,600
May 23, 2023 76.90 78.94 76.56 77.42 76.28 398,500
May 22, 2023 75.45 77.25 74.74 76.93 75.80 176,900
May 19, 2023 76.87 77.31 74.32 75.29 74.18 193,100
May 18, 2023 74.40 77.12 74.31 76.40 75.28 507,500
May 17, 2023 73.07 75.09 72.37 74.96 73.86 190,800
May 16, 2023 72.83 74.33 72.01 73.02 71.95 124,000
May 15, 2023 73.86 74.20 72.86 74.14 73.05 85,000
May 12, 2023 72.65 73.56 72.60 73.43 72.35 81,000
May 11, 2023 0.31 Dividend
May 11, 2023 73.82 73.82 71.97 72.73 71.66 111,800
May 10, 2023 74.80 75.00 73.73 74.33 72.93 70,300
May 9, 2023 73.88 74.45 73.42 74.21 72.81 86,200
May 8, 2023 73.49 74.26 72.94 74.05 72.66 116,400
May 5, 2023 72.82 73.98 72.69 73.89 72.50 80,800
May 4, 2023 71.44 72.57 71.05 72.45 71.09 119,900
May 3, 2023 69.68 72.50 69.53 71.58 70.23 164,300
May 2, 2023 72.30 72.30 66.51 69.37 68.06 162,400
May 1, 2023 73.15 73.79 72.14 72.59 71.22 83,300
Apr 28, 2023 73.93 73.96 72.57 72.98 71.61 65,800
Apr 27, 2023 75.02 75.02 73.86 74.07 72.67 54,800
Apr 26, 2023 76.83 76.97 74.82 75.08 73.67 147,500
Apr 25, 2023 77.89 78.53 76.34 77.39 75.93 139,900
Apr 24, 2023 78.56 79.10 78.16 78.37 76.89 94,700
Apr 21, 2023 78.76 79.06 77.84 78.88 77.39 177,100
Apr 20, 2023 78.25 78.37 77.42 78.29 76.82 78,300
Apr 19, 2023 77.18 78.38 76.17 78.36 76.88 68,300

Related Tickers

SJW SJW Group
53.09
+1.01%
 
ARTNA Artesian Resources Corporation
34.37
+0.12%
 
CWT California Water Service Group
44.90
+1.65%
 
YORW The York Water Company
34.26
+1.36%
 
CWCO Consolidated Water Co. Ltd.
24.11
+0.96%
 
AWR American States Water Company
67.97
+1.22%
 
WTRG Essential Utilities, Inc.
35.16
+1.88%
 
SBS Companhia de Saneamento Básico do Estado de São Paulo - SABESP
15.74
+1.29%
 
GWRS Global Water Resources, Inc.
12.13
+0.08%
 
AWK American Water Works Company, Inc.
117.35
+1.69%