-
5 DAY PERFORMANCE
+2.62% -
1 MONTH PERFORMANCE
+3.70% -
3 MONTH PERFORMANCE
+23.68% -
6 MONTH PERFORMANCE
+27.49% -
YEAR-TO-DATE PERFORMANCE
-0.43% -
1 YEAR PERFORMANCE
-1.37%
Middlesex Water Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $64.32 | $65.23 (1.41%) | $65.59 | $64.32 | 71,559 | $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 |
| 09/20/2024 | $67.44 | $65.10 (-3.47%) | $67.44 | $63.73 | 654,538 | $1.16 B |
| 09/19/2024 | $67.61 | $67.38 (-0.34%) | $67.79 | $65.89 | 96,400 | $1.20 B |
| 09/18/2024 | $67.41 | $67.22 (-0.28%) | $68.64 | $66.76 | 114,206 | $1.20 B |
| 09/17/2024 | $67.96 | $67.59 (-0.54%) | $68.58 | $67.07 | 126,403 | $1.21 B |
| 09/16/2024 | $65.18 | $67.44 (3.47%) | $67.53 | $64.72 | 152,400 | $1.20 B |
| 09/13/2024 | $63.67 | $64.76 (1.71%) | $64.80 | $63.12 | 54,700 | $1.15 B |
| 09/12/2024 | $62.40 | $62.94 (0.87%) | $63.15 | $61.16 | 103,322 | $1.12 B |
| 09/11/2024 | $63.80 | $61.79 (-3.15%) | $63.80 | $61.59 | 50,100 | $1.10 B |
| 09/10/2024 | $62.53 | $64.35 (2.91%) | $64.51 | $61.79 | 89,142 | $1.15 B |
| 09/09/2024 | $61.80 | $62.38 (0.94%) | $62.46 | $61.36 | 63,700 | $1.11 B |
| 09/06/2024 | $63.10 | $62.02 (-1.71%) | $63.10 | $61.97 | 43,800 | $1.11 B |
| 09/05/2024 | $63.30 | $62.90 (-0.63%) | $63.35 | $62.62 | 45,400 | $1.12 B |
| 09/04/2024 | $62.72 | $62.85 (0.21%) | $63.31 | $62.32 | 50,814 | $1.12 B |
| 09/03/2024 | $62.27 | $62.72 (0.72%) | $63.42 | $62.22 | 82,700 | $1.12 B |
| 08/30/2024 | $62.69 | $63.01 (0.51%) | $63.60 | $61.88 | 96,810 | $1.12 B |
| 08/29/2024 | $63.34 | $62.67 (-1.06%) | $63.75 | $62.59 | 114,105 | $1.12 B |
| 08/28/2024 | $62.35 | $62.70 (0.56%) | $63.80 | $61.81 | 139,700 | $1.12 B |
| 08/27/2024 | $61.46 | $62.50 (1.69%) | $62.92 | $61.40 | 118,005 | $1.11 B |
| 08/26/2024 | $61.70 | $61.90 (0.32%) | $62.70 | $61.38 | 97,400 | $1.10 B |
| 08/23/2024 | $59.66 | $61.08 (2.38%) | $61.13 | $59.24 | 104,000 | $1.09 B |
| 08/22/2024 | $61.27 | $59.42 (-3.02%) | $61.42 | $59.39 | 140,300 | $1.06 B |
| 08/21/2024 | $61.03 | $61.36 (0.54%) | $61.62 | $60.48 | 57,538 | $1.09 B |
| 08/20/2024 | $61.46 | $60.87 (-0.96%) | $61.55 | $60.48 | 45,608 | $1.09 B |
| 08/19/2024 | $60.93 | $61.71 (1.28%) | $62.05 | $60.87 | 71,030 | $1.10 B |
| 08/16/2024 | $60.69 | $61.14 (0.74%) | $61.58 | $60.19 | 94,902 | $1.09 B |
| 08/15/2024 | $61.49 | $60.86 (-1.02%) | $61.97 | $60.54 | 59,000 | $1.09 B |
| 08/14/2024 | $61.55 | $61.26 (-0.47%) | $61.55 | $60.60 | 62,137 | $1.09 B |
| 08/13/2024 | $60.73 | $61.50 (1.27%) | $61.53 | $60.17 | 67,700 | $1.10 B |
| 08/12/2024 | $60.76 | $59.91 (-1.4%) | $60.76 | $58.77 | 134,035 | $1.07 B |
| 08/09/2024 | $61.40 | $60.95 (-0.73%) | $63.34 | $59.91 | 65,900 | $1.09 B |
| 08/08/2024 | $61.66 | $61.25 (-0.66%) | $62.21 | $61.07 | 54,500 | $1.09 B |
| 08/07/2024 | $62.19 | $61.23 (-1.54%) | $62.19 | $61.10 | 65,729 | $1.09 B |
| 08/06/2024 | $62.89 | $61.21 (-2.67%) | $63.00 | $61.05 | 129,700 | $1.09 B |
| 08/05/2024 | $62.09 | $63.13 (1.67%) | $63.98 | $62.09 | 146,600 | $1.13 B |
| 08/02/2024 | $65.45 | $66.86 (2.15%) | $67.54 | $65.45 | 148,601 | $1.19 B |
| 08/01/2024 | $65.59 | $65.93 (0.52%) | $67.15 | $64.50 | 141,923 | $1.18 B |
| 07/31/2024 | $66.27 | $66.48 (0.32%) | $67.29 | $65.23 | 123,716 | $1.19 B |
| 07/30/2024 | $65.88 | $66.10 (0.33%) | $66.25 | $64.43 | 87,100 | $1.18 B |
| 07/29/2024 | $66.49 | $65.67 (-1.23%) | $67.44 | $64.62 | 124,200 | $1.17 B |
| 07/26/2024 | $65.56 | $66.08 (0.79%) | $66.83 | $65.00 | 140,142 | $1.18 B |
| 07/25/2024 | $64.85 | $65.22 (0.57%) | $66.30 | $64.39 | 196,700 | $1.16 B |
| 07/24/2024 | $61.85 | $64.62 (4.48%) | $65.18 | $61.70 | 1.13 M | $1.15 B |
| 07/23/2024 | $63.02 | $61.83 (-1.89%) | $65.22 | $61.72 | 344,714 | $1.10 B |
| 07/22/2024 | $61.97 | $62.77 (1.29%) | $63.19 | $61.14 | 175,699 | $1.12 B |
| 07/19/2024 | $61.34 | $61.93 (0.96%) | $62.37 | $60.65 | 108,047 | $1.10 B |
| 07/18/2024 | $62.36 | $61.52 (-1.35%) | $62.85 | $61.22 | 85,462 | $1.10 B |
| 07/17/2024 | $61.08 | $62.36 (2.1%) | $63.95 | $61.08 | 139,488 | $1.11 B |
| 07/16/2024 | $58.83 | $61.54 (4.61%) | $61.80 | $58.83 | 122,563 | $1.10 B |
| 07/15/2024 | $59.54 | $58.22 (-2.22%) | $59.64 | $57.65 | 104,549 | $1.04 B |
| 07/12/2024 | $57.19 | $59.41 (3.88%) | $60.51 | $57.00 | 228,704 | $1.06 B |
| 07/11/2024 | $55.53 | $56.55 (1.84%) | $57.67 | $55.50 | 97,837 | $1.01 B |
| 07/10/2024 | $53.73 | $54.64 (1.69%) | $54.66 | $53.59 | 41,112 | $973.63 M |
| 07/09/2024 | $53.67 | $53.73 (0.11%) | $53.93 | $53.13 | 60,986 | $957.41 M |
| 07/08/2024 | $53.90 | $53.83 (-0.13%) | $54.19 | $53.20 | 73,096 | $959.20 M |
| 07/05/2024 | $52.85 | $53.96 (2.1%) | $54.01 | $52.34 | 64,666 | $961.51 M |
| 07/03/2024 | $53.26 | $52.74 (-0.98%) | $53.71 | $52.26 | 50,222 | $939.77 M |
| 07/02/2024 | $52.95 | $53.38 (0.81%) | $54.15 | $52.95 | 70,446 | $951.18 M |
| 07/01/2024 | $52.19 | $52.83 (1.23%) | $52.96 | $51.48 | 104,306 | $941.38 M |