Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Middlesex Water Company (NQ: MSEX )

58.02 +1.34 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.518 8.518 8.122 8.441 12,498 +0.22(+2.71%)
Jan 30, 2003 8.718 8.733 8.176 8.218 52,742 -0.50(-5.73%)
Jan 29, 2003 8.545 8.771 8.545 8.718 9,764 +0.08(+0.89%)
Jan 28, 2003 8.468 8.649 8.399 8.641 14,451 +0.17(+1.99%)
Jan 27, 2003 8.606 8.618 8.453 8.472 11,717 -0.08(-0.90%)
Jan 24, 2003 8.760 8.875 8.549 8.549 16,209 -0.38(-4.22%)
Jan 23, 2003 8.775 8.929 8.756 8.925 11,912 +0.17(+1.89%)
Jan 22, 2003 8.852 8.929 8.760 8.760 8,788 -0.07(-0.78%)
Jan 21, 2003 8.890 8.986 8.787 8.829 18,748 -0.02(-0.26%)
Jan 17, 2003 9.217 9.217 8.641 8.852 24,216 -0.36(-3.92%)
Jan 16, 2003 8.952 9.213 8.871 9.213 26,364 +0.33(+3.76%)
Jan 15, 2003 8.841 8.933 8.841 8.879 7,616 -0.00(-0.04%)
Jan 14, 2003 8.825 8.890 8.825 8.883 27,926 +0.03(+0.40%)
Jan 13, 2003 8.814 8.852 8.775 8.848 11,717 +0.06(+0.64%)
Jan 10, 2003 8.522 8.814 8.522 8.791 7,225 +0.09(+1.07%)
Jan 09, 2003 8.457 8.698 8.457 8.698 11,327 +0.21(+2.44%)
Jan 08, 2003 8.261 8.691 8.184 8.491 14,256 +0.08(+1.01%)
Jan 07, 2003 8.314 8.468 8.165 8.407 14,647 +0.07(+0.78%)
Jan 06, 2003 8.238 8.341 8.215 8.341 23,825 +0.11(+1.31%)
Jan 03, 2003 8.291 8.291 8.188 8.234 10,741 -0.00(-0.05%)
Jan 02, 2003 8.322 8.322 8.145 8.238 12,498 +0.18(+2.29%)
Dec 31, 2002 8.011 8.165 8.011 8.053 19,529 -2.72(-25.21%)
Dec 27, 2002 10.90 11.03 10.77 10.77 6,835 -0.19(-1.73%)
Dec 26, 2002 11.50 11.68 10.78 10.96 25,778 -0.49(-4.25%)
Dec 24, 2002 11.44 11.44 11.31 11.44 2,734 -0.01(-0.09%)
Dec 23, 2002 11.38 11.55 11.09 11.45 7,811 +0.07(+0.63%)
Dec 20, 2002 11.38 11.42 11.09 11.38 31,637 +0.03(+0.23%)
Dec 19, 2002 11.06 11.36 11.06 11.36 10,155 +0.34(+3.12%)
Dec 18, 2002 11.02 11.03 10.89 11.01 8,788 +0.09(+0.84%)
Dec 17, 2002 10.88 11.01 10.88 10.92 11,327 +0.04(+0.38%)
Dec 16, 2002 10.65 10.88 10.62 10.88 10,350 +0.15(+1.38%)
Dec 13, 2002 10.88 10.88 10.70 10.73 4,296 -0.02(-0.20%)
Dec 12, 2002 10.89 10.89 10.72 10.75 10,350 -0.08(-0.70%)
Dec 11, 2002 10.79 10.83 10.50 10.83 22,654 +0.05(+0.43%)
Dec 10, 2002 10.77 11.12 10.75 10.78 16,990 -0.05(-0.43%)
Dec 09, 2002 11.11 11.11 10.83 10.83 9,764 -0.20(-1.77%)
Dec 06, 2002 11.14 11.14 11.01 11.02 11,327 -0.09(-0.78%)
Dec 05, 2002 11.27 11.27 11.09 11.11 9,569 -0.15(-1.36%)
Dec 04, 2002 11.24 11.27 11.11 11.27 4,687 +0.03(+0.23%)
Dec 03, 2002 11.43 11.43 11.24 11.24 15,818 -0.07(-0.63%)
Dec 02, 2002 11.34 11.45 11.26 11.31 19,138 -0.13(-1.16%)
Nov 29, 2002 11.32 11.44 11.21 11.44 9,569 +0.28(+2.52%)
Nov 27, 2002 10.70 11.16 10.70 11.16 39,253 +0.44(+4.11%)
Nov 26, 2002 10.70 10.80 10.70 10.72 18,943 -0.01(-0.12%)
Nov 25, 2002 10.55 10.95 10.55 10.74 22,068 -0.08(-0.73%)
Nov 22, 2002 10.83 10.83 10.71 10.81 9,959 -0.02(-0.14%)
Nov 21, 2002 10.52 10.83 10.51 10.83 18,748 +0.03(+0.29%)
Nov 20, 2002 10.70 10.80 10.51 10.80 15,623 +0.25(+2.38%)
Nov 19, 2002 10.63 10.78 10.55 10.55 26,364 -0.09(-0.87%)
Nov 18, 2002 10.96 10.96 10.64 10.64 29,098 -0.21(-1.93%)
Nov 15, 2002 10.76 11.03 10.76 10.85 25,583 -0.26(-2.31%)
Nov 14, 2002 11.37 11.37 10.76 11.11 25,192 -0.15(-1.36%)
Nov 13, 2002 10.88 11.34 10.88 11.26 13,084 +0.11(+1.02%)
Nov 12, 2002 10.99 11.23 10.88 11.15 49,213 +0.11(+1.02%)
Nov 11, 2002 11.37 11.37 11.03 11.03 33,981 -0.26(-2.27%)
Nov 08, 2002 11.72 11.85 11.29 11.29 7,616 -0.18(-1.57%)
Nov 07, 2002 11.68 11.68 11.43 11.47 12,108 -0.31(-2.64%)
Nov 06, 2002 11.72 11.80 11.59 11.78 22,068 +0.07(+0.61%)
Nov 05, 2002 11.47 11.71 11.47 11.71 9,764 -0.02(-0.13%)
Nov 04, 2002 11.47 11.78 11.47 11.73 11,327 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.