Skip to main content

Middlesex Water Company (NQ: MSEX )

52.50 +0.10 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 10.60 10.68 10.52 10.57 72,405 -0.07(-0.65%)
Oct 29, 2009 10.67 10.77 10.56 10.64 67,284 +0.12(+1.18%)
Oct 28, 2009 10.53 10.74 10.50 10.51 51,299 +0.00(+0.00%)
Oct 27, 2009 10.57 10.83 10.50 10.51 64,853 +0.01(+0.07%)
Oct 26, 2009 10.70 10.80 10.48 10.50 77,820 -0.13(-1.23%)
Oct 23, 2009 10.70 10.81 10.54 10.64 87,298 -0.13(-1.21%)
Oct 22, 2009 10.54 10.82 10.53 10.77 96,079 +0.26(+2.48%)
Oct 21, 2009 10.67 10.77 10.50 10.50 98,504 -0.19(-1.73%)
Oct 20, 2009 10.58 10.72 10.58 10.69 58,950 +0.04(+0.39%)
Oct 19, 2009 10.66 10.75 10.60 10.65 70,168 +0.05(+0.45%)
Oct 16, 2009 10.56 10.69 10.56 10.60 112,438 +0.01(+0.06%)
Oct 15, 2009 10.50 10.72 10.46 10.59 150,794 +0.10(+0.98%)
Oct 14, 2009 10.52 10.52 10.33 10.49 44,383 +0.14(+1.33%)
Oct 13, 2009 10.49 10.73 10.30 10.35 30,011 -0.19(-1.76%)
Oct 12, 2009 10.57 10.68 10.50 10.54 28,400 -0.01(-0.13%)
Oct 09, 2009 10.68 10.70 10.49 10.55 44,966 -0.08(-0.77%)
Oct 08, 2009 10.68 10.78 10.63 10.64 55,783 +0.03(+0.32%)
Oct 07, 2009 10.64 10.77 10.57 10.60 44,602 -0.05(-0.45%)
Oct 06, 2009 10.64 10.86 10.37 10.65 70,911 +0.07(+0.65%)
Oct 05, 2009 10.23 10.64 10.23 10.58 42,888 +0.37(+3.63%)
Oct 02, 2009 10.12 10.36 10.12 10.21 55,916 -0.02(-0.20%)
Oct 01, 2009 10.35 10.56 10.19 10.23 48,384 -0.12(-1.19%)
Sep 30, 2009 10.58 10.66 10.35 10.35 56,576 -0.25(-2.39%)
Sep 29, 2009 10.66 10.68 10.57 10.61 15,689 -0.01(-0.13%)
Sep 28, 2009 10.69 10.72 10.56 10.62 35,417 -0.04(-0.39%)
Sep 25, 2009 10.47 10.66 10.46 10.66 31,943 +0.21(+2.04%)
Sep 24, 2009 10.57 10.57 10.33 10.45 27,622 -0.05(-0.46%)
Sep 23, 2009 10.55 10.66 10.48 10.50 23,720 -0.05(-0.46%)
Sep 22, 2009 10.65 10.65 10.51 10.55 19,043 -0.01(-0.07%)
Sep 21, 2009 10.64 10.72 10.55 10.55 17,505 -0.16(-1.47%)
Sep 18, 2009 10.79 10.80 10.64 10.71 75,666 -0.03(-0.32%)
Sep 17, 2009 10.81 10.90 10.64 10.74 28,578 -0.03(-0.32%)
Sep 16, 2009 10.88 10.88 10.68 10.78 23,459 -0.12(-1.07%)
Sep 15, 2009 10.64 10.91 10.57 10.90 41,068 +0.25(+2.32%)
Sep 14, 2009 10.39 10.66 10.28 10.65 36,332 +0.30(+2.92%)
Sep 11, 2009 10.69 10.69 10.35 10.35 34,935 -0.30(-2.77%)
Sep 10, 2009 10.63 10.67 10.47 10.64 24,788 +0.03(+0.32%)
Sep 09, 2009 10.54 10.73 10.44 10.61 39,024 +0.10(+0.91%)
Sep 08, 2009 10.44 10.55 10.33 10.51 30,943 +0.09(+0.86%)
Sep 04, 2009 10.47 10.77 10.13 10.42 52,474 -0.08(-0.72%)
Sep 03, 2009 10.63 10.63 10.31 10.50 22,839 -0.05(-0.46%)
Sep 02, 2009 10.30 10.68 10.18 10.55 26,499 +0.23(+2.19%)
Sep 01, 2009 10.37 10.82 10.30 10.32 34,724 -0.13(-1.25%)
Aug 31, 2009 10.50 10.83 10.41 10.45 55,047 -0.18(-1.68%)
Aug 28, 2009 10.78 10.78 10.54 10.63 26,970 -0.07(-0.64%)
Aug 27, 2009 10.59 10.77 10.31 10.70 23,356 +0.15(+1.43%)
Aug 26, 2009 10.42 10.56 10.40 10.55 28,642 +0.10(+0.92%)
Aug 25, 2009 10.52 10.69 10.45 10.45 29,878 -0.18(-1.68%)
Aug 24, 2009 10.46 10.66 10.37 10.63 33,790 +0.10(+0.98%)
Aug 21, 2009 10.66 10.66 10.35 10.53 70,832 +0.01(+0.06%)
Aug 20, 2009 10.28 10.59 10.23 10.52 36,699 +0.18(+1.73%)
Aug 19, 2009 10.07 10.35 9.997 10.34 56,596 +0.16(+1.62%)
Aug 18, 2009 10.01 10.22 9.894 10.18 34,297 +0.25(+2.56%)
Aug 17, 2009 9.818 9.948 9.715 9.921 45,150 +0.04(+0.42%)
Aug 14, 2009 10.33 10.33 9.859 9.880 52,072 -0.43(-4.19%)
Aug 13, 2009 10.18 10.57 10.06 10.31 104,873 +0.16(+1.62%)
Aug 12, 2009 10.10 10.33 9.969 10.15 56,092 +0.01(+0.14%)
Aug 11, 2009 10.64 10.64 10.13 10.13 38,399 -0.56(-5.20%)
Aug 10, 2009 10.38 10.72 10.13 10.69 35,674 +0.21(+1.96%)
Aug 07, 2009 10.17 10.58 9.983 10.48 40,074 +0.49(+4.95%)
Aug 06, 2009 10.36 10.44 9.990 9.990 35,320 -0.34(-3.26%)
Aug 05, 2009 10.74 10.74 10.32 10.33 44,159 -0.41(-3.77%)
Aug 04, 2009 10.51 10.81 10.44 10.73 27,603 +0.17(+1.63%)
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.