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

Middlesex Water Company (NQ: MSEX )

53.81 +0.68 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 8.566 8.566 8.168 8.489 12,428 +0.22(+2.71%)
Jan 30, 2003 8.767 8.782 8.222 8.265 52,446 -0.50(-5.73%)
Jan 29, 2003 8.593 8.821 8.593 8.767 9,709 +0.08(+0.89%)
Jan 28, 2003 8.516 8.697 8.446 8.690 14,370 +0.17(+1.99%)
Jan 27, 2003 8.655 8.666 8.500 8.520 11,651 -0.08(-0.90%)
Jan 24, 2003 8.809 8.925 8.597 8.597 16,118 -0.38(-4.22%)
Jan 23, 2003 8.825 8.979 8.805 8.976 11,846 +0.17(+1.89%)
Jan 22, 2003 8.902 8.979 8.809 8.809 8,738 -0.07(-0.78%)
Jan 21, 2003 8.941 9.037 8.836 8.879 18,642 -0.02(-0.26%)
Jan 17, 2003 9.269 9.269 8.690 8.902 24,080 -0.36(-3.92%)
Jan 16, 2003 9.002 9.265 8.921 9.265 26,216 +0.34(+3.76%)
Jan 15, 2003 8.890 8.983 8.890 8.929 7,573 -0.00(-0.04%)
Jan 14, 2003 8.875 8.941 8.875 8.933 27,770 +0.04(+0.40%)
Jan 13, 2003 8.863 8.902 8.825 8.898 11,651 +0.06(+0.64%)
Jan 10, 2003 8.570 8.863 8.570 8.841 7,185 +0.09(+1.07%)
Jan 09, 2003 8.504 8.748 8.504 8.748 11,263 +0.21(+2.44%)
Jan 08, 2003 8.307 8.740 8.230 8.539 14,176 +0.09(+1.01%)
Jan 07, 2003 8.361 8.516 8.211 8.454 14,564 +0.07(+0.78%)
Jan 06, 2003 8.284 8.388 8.261 8.388 23,692 +0.11(+1.31%)
Jan 03, 2003 8.338 8.338 8.234 8.280 10,680 -0.00(-0.05%)
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.