5 DAY PERFORMANCE
-7.60%
1 MONTH PERFORMANCE
-16.89%
3 MONTH PERFORMANCE
-15.93%
6 MONTH PERFORMANCE
+6.48%
YEAR-TO-DATE PERFORMANCE
-16.60%
1 YEAR PERFORMANCE
-19.19%
Middlesex Water Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $54.09 | $54.77 (1.26%) | $55.82 | $54.04 | 353,211 | $976.49 M |
| 12/19/2024 | $56.07 | $54.84 (-2.19%) | $57.38 | $54.82 | 128,935 | $977.74 M |
| 12/18/2024 | $59.15 | $55.56 (-6.07%) | $59.27 | $55.26 | 90,816 | $990.58 M |
| 12/17/2024 | $59.06 | $58.95 (-0.19%) | $59.96 | $58.95 | 83,407 | $1.05 B |
| 12/16/2024 | $59.46 | $59.23 (-0.39%) | $60.28 | $59.04 | 104,442 | $1.06 B |
| 12/13/2024 | $59.15 | $59.42 (0.46%) | $59.56 | $58.19 | 155,819 | $1.06 B |
| 12/12/2024 | $59.81 | $59.55 (-0.43%) | $60.53 | $59.27 | 74,921 | $1.06 B |
| 12/11/2024 | $59.92 | $59.92 (0%) | $60.80 | $59.47 | 107,111 | $1.07 B |
| 12/10/2024 | $60.00 | $61.32 (2.2%) | $61.73 | $59.28 | 79,300 | $1.09 B |
| 12/09/2024 | $61.20 | $60.31 (-1.45%) | $61.49 | $60.02 | 112,716 | $1.08 B |
| 12/06/2024 | $61.55 | $60.61 (-1.53%) | $61.55 | $60.22 | 84,900 | $1.08 B |
| 12/05/2024 | $61.62 | $61.07 (-0.89%) | $62.01 | $60.85 | 67,800 | $1.09 B |
| 12/04/2024 | $62.41 | $61.88 (-0.85%) | $63.42 | $61.54 | 144,900 | $1.10 B |
| 12/03/2024 | $64.04 | $62.61 (-2.23%) | $64.54 | $62.49 | 78,449 | $1.12 B |
| 12/02/2024 | $65.34 | $63.98 (-2.08%) | $65.34 | $63.54 | 102,200 | $1.14 B |
| 11/29/2024 | $65.88 | $65.44 (-0.67%) | $66.56 | $64.50 | 81,300 | $1.17 B |
| 11/27/2024 | $66.83 | $65.32 (-2.26%) | $67.30 | $64.85 | 128,021 | $1.16 B |
| 11/26/2024 | $67.47 | $66.56 (-1.35%) | $67.47 | $65.00 | 211,534 | $1.19 B |
| 11/25/2024 | $66.83 | $67.88 (1.57%) | $68.64 | $66.83 | 124,406 | $1.21 B |
| 11/22/2024 | $66.39 | $66.50 (0.17%) | $67.57 | $64.61 | 78,232 | $1.19 B |
| 11/21/2024 | $66.15 | $65.85 (-0.45%) | $66.33 | $65.12 | 65,200 | $1.17 B |
| 11/20/2024 | $66.22 | $65.69 (-0.8%) | $66.32 | $65.44 | 44,908 | $1.17 B |
| 11/19/2024 | $65.38 | $66.10 (1.1%) | $66.27 | $64.49 | 73,000 | $1.18 B |
| 11/18/2024 | $67.00 | $65.80 (-1.79%) | $67.07 | $65.28 | 79,820 | $1.17 B |
| 11/15/2024 | $66.23 | $66.98 (1.13%) | $67.39 | $65.68 | 91,700 | $1.19 B |
| 11/14/2024 | $66.24 | $65.99 (-0.38%) | $66.97 | $65.30 | 84,000 | $1.18 B |
| 11/13/2024 | $67.69 | $66.38 (-1.94%) | $67.69 | $66.03 | 73,740 | $1.18 B |
| 11/12/2024 | $69.37 | $67.00 (-3.42%) | $70.19 | $66.95 | 121,816 | $1.19 B |
| 11/11/2024 | $70.14 | $69.70 (-0.63%) | $70.73 | $69.33 | 92,500 | $1.24 B |
| 11/08/2024 | $68.95 | $69.59 (0.93%) | $70.48 | $68.79 | 94,122 | $1.24 B |
| 11/07/2024 | $68.62 | $68.62 (0%) | $69.00 | $67.61 | 159,146 | $1.22 B |
| 11/06/2024 | $68.35 | $68.61 (0.38%) | $70.65 | $68.13 | 157,000 | $1.22 B |
| 11/05/2024 | $64.04 | $66.85 (4.39%) | $66.85 | $63.73 | 61,900 | $1.19 B |
| 11/04/2024 | $65.27 | $64.27 (-1.53%) | $65.27 | $62.82 | 71,510 | $1.15 B |
| 11/01/2024 | $62.95 | $65.27 (3.69%) | $67.49 | $62.26 | 160,231 | $1.16 B |
| 10/31/2024 | $62.62 | $61.19 (-2.28%) | $62.95 | $60.94 | 83,900 | $1.09 B |
| 10/30/2024 | $63.07 | $62.48 (-0.94%) | $63.90 | $62.11 | 59,949 | $1.11 B |
| 10/29/2024 | $63.58 | $63.51 (-0.11%) | $63.94 | $63.19 | 59,806 | $1.13 B |
| 10/28/2024 | $63.92 | $64.45 (0.83%) | $65.07 | $63.92 | 64,300 | $1.15 B |
| 10/25/2024 | $64.55 | $63.35 (-1.86%) | $64.69 | $63.09 | 52,041 | $1.13 B |
| 10/24/2024 | $65.13 | $63.44 (-2.59%) | $65.81 | $63.17 | 47,032 | $1.13 B |
| 10/23/2024 | $64.64 | $64.96 (0.5%) | $65.43 | $64.37 | 89,900 | $1.16 B |
| 10/22/2024 | $64.52 | $64.66 (0.22%) | $64.96 | $64.28 | 47,200 | $1.15 B |
| 10/21/2024 | $65.62 | $64.93 (-1.05%) | $65.72 | $64.50 | 51,100 | $1.16 B |
| 10/18/2024 | $65.90 | $65.63 (-0.41%) | $66.11 | $65.56 | 141,844 | $1.17 B |
| 10/17/2024 | $66.90 | $65.93 (-1.45%) | $66.90 | $65.93 | 48,042 | $1.18 B |
| 10/16/2024 | $65.86 | $67.21 (2.05%) | $67.38 | $65.65 | 64,208 | $1.20 B |
| 10/15/2024 | $64.76 | $65.22 (0.71%) | $66.79 | $64.76 | 67,341 | $1.16 B |
| 10/14/2024 | $63.47 | $64.59 (1.76%) | $65.69 | $63.47 | 49,600 | $1.15 B |
| 10/11/2024 | $62.11 | $63.22 (1.79%) | $63.77 | $62.11 | 43,600 | $1.13 B |
| 10/10/2024 | $62.52 | $62.12 (-0.64%) | $62.59 | $61.64 | 67,200 | $1.11 B |
| 10/09/2024 | $62.51 | $63.12 (0.98%) | $64.38 | $62.51 | 56,108 | $1.13 B |
| 10/08/2024 | $62.47 | $62.95 (0.77%) | $63.01 | $62.18 | 51,700 | $1.12 B |
| 10/07/2024 | $63.11 | $62.34 (-1.22%) | $63.29 | $61.86 | 70,400 | $1.11 B |
| 10/04/2024 | $63.18 | $63.37 (0.3%) | $63.49 | $60.50 | 51,200 | $1.13 B |
| 10/03/2024 | $63.81 | $63.29 (-0.81%) | $64.11 | $63.29 | 39,600 | $1.13 B |
| 10/02/2024 | $64.44 | $63.95 (-0.76%) | $64.81 | $63.80 | 44,200 | $1.14 B |
| 10/01/2024 | $65.24 | $64.88 (-0.55%) | $65.85 | $64.21 | 65,000 | $1.16 B |
| 09/30/2024 | $64.32 | $65.24 (1.43%) | $65.59 | $64.32 | 81,213 | $1.16 B |
| 09/27/2024 | $64.32 | $64.67 (0.54%) | $64.94 | $63.81 | 55,400 | $1.15 B |
| 09/26/2024 | $64.59 | $63.67 (-1.42%) | $65.02 | $63.48 | 73,400 | $1.14 B |
| 09/25/2024 | $64.63 | $64.25 (-0.59%) | $65.34 | $63.40 | 112,100 | $1.15 B |
| 09/24/2024 | $65.53 | $64.52 (-1.54%) | $65.61 | $64.51 | 61,100 | $1.15 B |
| 09/23/2024 | $65.42 | $65.75 (0.5%) | $66.11 | $65.11 | 112,600 | $1.17 B |