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, 2009 10.89 10.94 10.67 10.94 79,169 +0.03(+0.31%)
Nov 27, 2009 10.87 11.04 10.83 10.91 40,078 -0.34(-3.01%)
Nov 25, 2009 11.39 11.64 11.24 11.24 38,044 -0.13(-1.13%)
Nov 24, 2009 11.07 11.43 10.98 11.37 90,588 +0.35(+3.13%)
Nov 23, 2009 10.92 11.17 10.92 11.03 42,024 +0.26(+2.39%)
Nov 20, 2009 10.72 10.89 10.70 10.77 39,422 -0.06(-0.56%)
Nov 19, 2009 10.91 10.96 10.70 10.83 63,436 -0.15(-1.36%)
Nov 18, 2009 11.05 11.14 10.97 10.98 28,510 -0.10(-0.92%)
Nov 17, 2009 11.16 11.16 11.04 11.08 64,408 -0.03(-0.24%)
Nov 16, 2009 10.73 11.16 10.73 11.11 62,885 +0.46(+4.32%)
Nov 13, 2009 10.58 10.73 10.56 10.65 24,541 +0.09(+0.90%)
Nov 12, 2009 10.91 10.93 10.54 10.55 65,326 -0.37(-3.41%)
Nov 11, 2009 10.96 10.97 10.80 10.93 41,457 +0.07(+0.62%)
Nov 10, 2009 11.00 11.10 10.83 10.86 55,871 -0.12(-1.05%)
Nov 09, 2009 10.79 11.02 10.73 10.97 152,975 +0.25(+2.37%)
Nov 06, 2009 10.58 10.73 10.48 10.72 57,295 +0.05(+0.50%)
Nov 05, 2009 10.54 10.67 10.49 10.67 64,363 +0.23(+2.25%)
Nov 04, 2009 10.44 10.48 10.34 10.43 141,324 +0.03(+0.32%)
Nov 03, 2009 10.37 10.43 10.31 10.40 70,763 +0.06(+0.58%)
Nov 02, 2009 10.38 10.39 10.28 10.34 85,984 +0.03(+0.33%)
Oct 30, 2009 10.34 10.41 10.26 10.30 74,251 -0.07(-0.65%)
Oct 29, 2009 10.40 10.50 10.30 10.37 68,999 +0.12(+1.18%)
Oct 28, 2009 10.26 10.48 10.24 10.25 52,607 +0.00(+0.00%)
Oct 27, 2009 10.31 10.56 10.24 10.25 66,507 +0.01(+0.07%)
Oct 26, 2009 10.44 10.53 10.22 10.24 79,804 -0.13(-1.23%)
Oct 23, 2009 10.44 10.54 10.28 10.37 89,523 -0.13(-1.21%)
Oct 22, 2009 10.28 10.55 10.27 10.50 98,529 +0.25(+2.48%)
Oct 21, 2009 10.40 10.50 10.24 10.24 101,016 -0.18(-1.73%)
Oct 20, 2009 10.32 10.46 10.32 10.42 60,453 +0.04(+0.39%)
Oct 19, 2009 10.39 10.48 10.34 10.38 71,957 +0.05(+0.45%)
Oct 16, 2009 10.30 10.42 10.30 10.34 115,305 +0.01(+0.06%)
Oct 15, 2009 10.24 10.46 10.20 10.33 154,638 +0.10(+0.98%)
Oct 14, 2009 10.26 10.26 10.08 10.23 45,515 +0.13(+1.33%)
Oct 13, 2009 10.23 10.46 10.04 10.10 30,776 -0.18(-1.76%)
Oct 12, 2009 10.31 10.42 10.24 10.28 29,124 -0.01(-0.13%)
Oct 09, 2009 10.42 10.43 10.22 10.29 46,112 -0.08(-0.78%)
Oct 08, 2009 10.41 10.51 10.37 10.37 57,206 +0.03(+0.32%)
Oct 07, 2009 10.37 10.50 10.31 10.34 45,739 -0.05(-0.45%)
Oct 06, 2009 10.38 10.59 10.12 10.38 72,719 +0.07(+0.65%)
Oct 05, 2009 9.976 10.37 9.976 10.32 43,981 +0.36(+3.63%)
Oct 02, 2009 9.869 10.10 9.869 9.956 57,342 -0.02(-0.20%)
Oct 01, 2009 10.09 10.30 9.935 9.976 49,618 -0.12(-1.19%)
Sep 30, 2009 10.32 10.39 10.10 10.10 58,018 -0.25(-2.39%)
Sep 29, 2009 10.40 10.41 10.31 10.34 16,089 -0.01(-0.13%)
Sep 28, 2009 10.42 10.46 10.30 10.36 36,320 -0.04(-0.39%)
Sep 25, 2009 10.21 10.40 10.20 10.40 32,758 +0.21(+2.04%)
Sep 24, 2009 10.31 10.31 10.07 10.19 28,326 -0.05(-0.46%)
Sep 23, 2009 10.28 10.40 10.22 10.24 24,325 -0.05(-0.46%)
Sep 22, 2009 10.38 10.38 10.25 10.28 19,529 -0.01(-0.07%)
Sep 21, 2009 10.37 10.45 10.28 10.29 17,951 -0.15(-1.47%)
Sep 18, 2009 10.52 10.53 10.37 10.44 77,595 -0.03(-0.32%)
Sep 17, 2009 10.54 10.63 10.38 10.48 29,306 -0.03(-0.32%)
Sep 16, 2009 10.61 10.61 10.42 10.51 24,057 -0.11(-1.07%)
Sep 15, 2009 10.38 10.64 10.30 10.63 42,116 +0.24(+2.32%)
Sep 14, 2009 10.13 10.39 10.03 10.38 37,258 +0.29(+2.92%)
Sep 11, 2009 10.42 10.42 10.09 10.09 35,826 -0.29(-2.77%)
Sep 10, 2009 10.36 10.40 10.21 10.38 25,420 +0.03(+0.32%)
Sep 09, 2009 10.28 10.46 10.18 10.34 40,018 +0.09(+0.91%)
Sep 08, 2009 10.18 10.28 10.08 10.25 31,732 +0.09(+0.86%)
Sep 04, 2009 10.21 10.50 9.875 10.16 53,812 -0.07(-0.72%)
Sep 03, 2009 10.36 10.36 10.06 10.24 23,421 -0.05(-0.46%)
Sep 02, 2009 10.04 10.42 9.929 10.28 27,175 +0.22(+2.20%)
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.