Skip to main content

Middlesex Water Company (NQ: MSEX )

67.22 -0.37 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 12.35 12.44 12.23 12.32 76,756 -0.11(-0.91%)
Nov 29, 2010 12.56 12.56 12.30 12.44 36,883 -0.20(-1.62%)
Nov 26, 2010 12.60 12.79 12.59 12.64 17,345 -0.01(-0.11%)
Nov 24, 2010 12.76 12.66 12.66 12.66 50,795 +0.05(+0.39%)
Nov 23, 2010 12.48 12.70 12.43 12.61 39,946 +0.05(+0.39%)
Nov 22, 2010 12.66 12.71 12.42 12.56 27,658 -0.09(-0.72%)
Nov 19, 2010 12.68 12.78 12.55 12.65 69,402 +0.00(+0.00%)
Nov 18, 2010 12.35 12.68 12.29 12.65 40,124 +0.46(+3.76%)
Nov 17, 2010 12.20 12.28 12.11 12.19 31,432 -0.01(-0.06%)
Nov 16, 2010 12.50 12.55 12.08 12.20 51,313 -0.42(-3.30%)
Nov 15, 2010 12.48 12.64 12.48 12.61 47,284 +0.20(+1.59%)
Nov 12, 2010 12.50 12.60 12.41 12.42 32,977 -0.20(-1.57%)
Nov 11, 2010 12.66 12.76 12.57 12.61 26,391 -0.13(-1.00%)
Nov 10, 2010 12.67 12.81 12.48 12.74 46,709 +0.14(+1.08%)
Nov 09, 2010 12.84 12.84 12.58 12.60 37,636 -0.25(-1.96%)
Nov 08, 2010 12.63 12.91 12.63 12.86 52,386 +0.14(+1.10%)
Nov 05, 2010 12.88 12.88 12.53 12.72 41,165 -0.13(-1.03%)
Nov 04, 2010 12.80 12.99 12.64 12.85 96,831 +0.27(+2.17%)
Nov 03, 2010 12.62 12.71 12.46 12.58 43,358 +0.01(+0.11%)
Nov 02, 2010 12.60 12.65 12.40 12.56 53,240 +0.12(+0.95%)
Nov 01, 2010 13.00 13.00 12.30 12.44 88,067 -0.03(-0.28%)
Oct 29, 2010 12.57 12.63 12.41 12.48 72,626 +0.06(+0.51%)
Oct 28, 2010 12.42 12.46 12.35 12.42 38,120 +0.10(+0.85%)
Oct 27, 2010 12.35 12.40 12.18 12.31 68,557 +0.01(+0.11%)
Oct 25, 2010 12.42 12.47 12.28 12.30 26,802 -0.04(-0.34%)
Oct 22, 2010 12.37 12.58 12.30 12.34 57,282 -0.02(-0.17%)
Oct 21, 2010 12.53 12.58 12.28 12.36 72,902 -0.11(-0.90%)
Oct 20, 2010 12.35 12.54 12.35 12.47 33,779 +0.15(+1.25%)
Oct 19, 2010 12.36 12.54 12.26 12.32 49,140 -0.15(-1.23%)
Oct 18, 2010 12.37 12.55 12.35 12.47 42,574 +0.08(+0.62%)
Oct 15, 2010 12.51 12.51 12.29 12.40 76,583 +0.02(+0.17%)
Oct 14, 2010 12.30 12.40 12.20 12.37 57,452 +0.12(+0.97%)
Oct 13, 2010 12.05 12.33 11.99 12.26 73,596 +0.23(+1.92%)
Oct 12, 2010 12.05 12.07 11.94 12.02 21,987 -0.04(-0.32%)
Oct 11, 2010 12.10 12.18 12.05 12.06 15,499 -0.09(-0.72%)
Oct 08, 2010 12.00 12.21 11.95 12.15 40,265 +0.19(+1.58%)
Oct 07, 2010 12.21 12.21 11.90 11.96 42,482 -0.20(-1.67%)
Oct 06, 2010 12.05 12.19 12.00 12.16 67,563 +0.05(+0.40%)
Oct 05, 2010 11.90 12.13 11.74 12.12 88,641 +0.31(+2.66%)
Oct 04, 2010 11.86 11.93 11.72 11.80 80,146 -0.06(-0.47%)
Oct 01, 2010 11.82 11.86 11.74 11.86 26,055 +0.09(+0.77%)
Sep 30, 2010 11.70 11.80 11.58 11.77 70,166 +0.07(+0.60%)
Sep 29, 2010 11.63 11.72 11.57 11.70 48,500 -0.01(-0.12%)
Sep 28, 2010 11.60 11.72 11.45 11.71 41,193 +0.20(+1.70%)
Sep 27, 2010 11.67 11.68 11.49 11.51 25,484 -0.16(-1.38%)
Sep 24, 2010 11.44 11.68 11.35 11.68 59,211 +0.36(+3.15%)
Sep 23, 2010 11.34 11.63 11.27 11.32 43,607 -0.13(-1.10%)
Sep 22, 2010 11.56 11.67 11.36 11.44 32,790 -0.10(-0.91%)
Sep 21, 2010 11.71 11.77 11.54 11.55 33,816 -0.20(-1.72%)
Sep 20, 2010 11.27 11.77 11.27 11.75 82,112 +0.47(+4.15%)
Sep 17, 2010 11.34 11.36 11.18 11.28 120,756 -0.05(-0.43%)
Sep 15, 2010 11.20 11.38 11.20 11.33 118,744 +0.10(+0.93%)
Sep 14, 2010 11.32 11.32 11.19 11.23 88,355 -0.07(-0.62%)
Sep 13, 2010 11.34 11.39 11.25 11.30 82,809 +0.04(+0.31%)
Sep 10, 2010 11.29 11.35 11.24 11.26 111,986 -0.04(-0.37%)
Sep 09, 2010 11.44 11.44 11.25 11.31 40,816 -0.01(-0.12%)
Sep 08, 2010 11.42 11.60 11.28 11.32 45,614 -0.05(-0.43%)
Sep 07, 2010 11.59 11.61 11.34 11.37 64,606 -0.24(-2.05%)
Sep 03, 2010 11.77 11.77 11.54 11.61 61,348 +0.01(+0.06%)
Sep 02, 2010 11.86 11.95 11.58 11.60 54,030 -0.21(-1.80%)
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.