Middlesex Water

64.27
0.17 (0.27%)
At close: Apr 01, 2025, 3:59 PM
64.77
0.78%
After-hours: Apr 01, 2025, 07:51 PM EDT

Middlesex Water Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 63.80 64.44 63.24 64.26 0.16 0.25% 127,894
Mar 31, 2025 63.45 64.97 62.59 64.10 0.62 0.98% 198,400
Mar 28, 2025 62.28 63.99 62.28 63.48 1.53 2.47% 186,947
Mar 27, 2025 60.65 62.72 60.65 61.95 0.42 0.68% 194,429
Mar 26, 2025 60.89 62.18 60.64 61.53 0.94 1.55% 1,087,632
Mar 25, 2025 60.41 60.75 59.64 60.59 0.10 0.17% 288,800
Mar 24, 2025 60.07 61.39 59.61 60.49 0.52 0.87% 246,841
Mar 21, 2025 59.57 60.45 59.28 59.97 0.51 0.86% 821,048
Mar 20, 2025 59.96 60.29 59.07 59.46 -0.55 -0.92% 114,634
Mar 19, 2025 60.50 60.50 59.32 60.01 -0.85 -1.40% 150,642
Mar 18, 2025 61.01 61.46 59.84 60.86 -0.04 -0.07% 182,316
Mar 17, 2025 61.74 61.99 59.77 60.90 -1.31 -2.11% 264,100
Mar 14, 2025 61.65 63.21 61.65 62.21 0.64 1.04% 121,031
Mar 13, 2025 61.12 62.14 60.99 61.57 0.78 1.28% 130,302
Mar 12, 2025 62.72 62.72 60.52 60.79 -2.15 -3.42% 127,500
Mar 11, 2025 64.73 64.74 62.62 62.94 -1.99 -3.06% 160,900
Mar 10, 2025 63.89 65.60 62.86 64.93 0.69 1.07% 217,423
Mar 7, 2025 61.16 64.49 58.90 64.24 3.15 5.16% 233,000
Mar 6, 2025 58.70 61.23 57.78 61.09 2.12 3.60% 131,800
Mar 5, 2025 59.12 59.91 58.54 58.97 -0.55 -0.92% 137,400
Mar 4, 2025 58.26 61.40 58.03 59.52 1.49 2.57% 239,738
Mar 3, 2025 53.20 59.27 53.20 58.03 7.90 15.76% 343,519
Feb 28, 2025 51.24 51.85 49.77 50.13 -0.92 -1.80% 183,400
Feb 27, 2025 51.28 51.43 49.66 51.05 -0.75 -1.45% 187,900
Feb 26, 2025 52.25 52.36 51.50 51.80 -0.83 -1.58% 91,632
Feb 25, 2025 51.06 53.19 50.83 52.63 1.38 2.69% 109,205
Feb 24, 2025 51.04 51.78 50.64 51.25 0.29 0.57% 112,300
Feb 21, 2025 51.18 51.43 50.36 50.96 0.23 0.45% 68,000
Feb 20, 2025 50.32 51.26 50.32 50.73 0.01 0.02% 64,935
Feb 19, 2025 51.10 51.50 50.64 50.72 -0.80 -1.55% 80,544
Feb 18, 2025 50.24 51.68 50.04 51.52 1.02 2.02% 97,800
Feb 14, 2025 50.69 51.03 49.90 50.50 -0.20 -0.39% 112,940
Feb 13, 2025 50.06 50.72 49.58 50.70 0.62 1.24% 58,400
Feb 12, 2025 49.75 50.26 48.66 50.08 -0.49 -0.97% 76,000
Feb 11, 2025 48.89 50.66 48.89 50.57 1.18 2.39% 66,513
Feb 10, 2025 49.35 49.58 48.91 49.39 -0.02 -0.04% 69,200
Feb 7, 2025 50.26 50.69 49.25 49.41 -1.07 -2.12% 104,400
Feb 6, 2025 50.82 50.82 50.08 50.48 -0.20 -0.39% 60,305
Feb 5, 2025 50.77 50.87 50.23 50.68 0.35 0.70% 65,700
Feb 4, 2025 50.33 51.01 49.89 50.33 -0.32 -0.63% 66,800
Feb 3, 2025 49.99 51.33 49.79 50.65 0.01 0.02% 71,131
Jan 31, 2025 50.73 51.04 50.12 50.64 -0.36 -0.71% 93,912
Jan 30, 2025 51.04 51.92 50.69 51.00 0.00 0.00% 109,340
Jan 29, 2025 51.53 51.71 50.45 51.00 -0.79 -1.53% 105,219
Jan 28, 2025 51.08 52.22 50.76 51.79 0.38 0.74% 127,802
Jan 27, 2025 48.97 51.56 48.58 51.41 2.73 5.61% 162,900
Jan 24, 2025 48.79 49.36 48.50 48.68 -0.48 -0.98% 76,142
Jan 23, 2025 48.84 49.39 48.36 49.16 0.32 0.66% 125,927
Jan 22, 2025 50.98 51.90 48.61 48.84 -2.30 -4.50% 134,837
Jan 21, 2025 51.22 52.38 50.53 51.14 0.08 0.16% 113,500