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 (%)
Dec 31, 2003 13.42 13.42 12.97 12.97 26,297 -0.13(-0.98%)
Dec 30, 2003 13.35 13.49 13.10 13.10 15,294 -0.20(-1.54%)
Dec 29, 2003 13.10 13.31 12.94 13.30 10,947 +0.14(+1.07%)
Dec 26, 2003 13.17 13.22 13.04 13.16 8,194 +0.06(+0.49%)
Dec 24, 2003 13.05 13.22 13.05 13.10 7,316 -0.11(-0.82%)
Dec 23, 2003 12.95 13.21 12.91 13.21 12,927 +0.11(+0.83%)
Dec 22, 2003 12.85 13.10 12.85 13.10 9,728 +0.03(+0.24%)
Dec 19, 2003 13.21 13.30 12.63 13.06 23,020 +0.22(+1.74%)
Dec 18, 2003 12.57 12.84 12.56 12.84 12,322 +0.05(+0.40%)
Dec 17, 2003 12.59 12.79 12.40 12.79 12,638 -0.01(-0.05%)
Dec 16, 2003 12.28 12.80 12.28 12.80 19,724 +0.30(+2.40%)
Dec 15, 2003 12.78 12.84 12.49 12.50 19,977 -0.28(-2.20%)
Dec 12, 2003 12.34 12.78 12.33 12.78 27,425 +0.30(+2.41%)
Dec 11, 2003 12.44 12.48 12.33 12.48 8,296 +0.13(+1.09%)
Dec 10, 2003 12.58 12.58 12.25 12.34 11,335 -0.14(-1.13%)
Dec 09, 2003 12.34 12.53 12.12 12.48 23,725 +0.14(+1.14%)
Dec 08, 2003 12.68 12.68 12.12 12.34 29,266 +0.00(+0.00%)
Dec 05, 2003 12.49 12.52 12.14 12.34 12,603 -0.15(-1.18%)
Dec 04, 2003 12.53 12.76 12.06 12.49 15,020 -0.03(-0.26%)
Dec 03, 2003 12.92 13.06 12.52 12.52 28,765 -0.24(-1.85%)
Dec 02, 2003 13.26 13.26 12.64 12.76 37,409 -0.34(-2.58%)
Dec 01, 2003 12.99 13.28 12.54 13.10 14,854 +0.55(+4.38%)
Nov 28, 2003 12.77 12.90 12.55 12.55 6,768 -0.10(-0.75%)
Nov 26, 2003 12.50 12.67 12.24 12.64 21,054 +0.28(+2.27%)
Nov 25, 2003 12.27 12.46 12.14 12.36 16,019 +0.24(+2.00%)
Nov 24, 2003 12.59 12.59 12.04 12.12 34,657 +0.06(+0.48%)
Nov 21, 2003 11.81 12.07 11.91 12.06 16,150 +0.25(+2.11%)
Nov 20, 2003 12.52 12.52 11.81 11.81 19,799 -0.37(-3.04%)
Nov 19, 2003 12.07 12.54 12.07 12.18 20,624 +0.04(+0.37%)
Nov 18, 2003 12.17 12.75 12.14 12.14 28,903 -0.16(-1.30%)
Nov 17, 2003 12.78 12.78 12.30 12.30 27,702 +2.76(+28.90%)
Nov 14, 2003 9.875 9.893 9.541 9.541 19,643 -0.27(-2.75%)
Nov 13, 2003 9.667 9.987 9.667 9.810 13,862 -0.13(-1.27%)
Nov 12, 2003 9.749 9.936 9.588 9.936 32,992 +0.18(+1.84%)
Nov 11, 2003 9.792 9.792 9.523 9.757 28,079 +0.04(+0.44%)
Nov 10, 2003 9.721 9.889 9.545 9.713 21,146 -0.01(-0.07%)
Nov 07, 2003 9.613 9.861 9.491 9.721 34,094 +0.28(+2.93%)
Nov 06, 2003 9.595 9.613 9.440 9.444 12,507 -0.16(-1.68%)
Nov 05, 2003 9.383 9.606 9.383 9.606 7,724 +0.15(+1.60%)
Nov 04, 2003 9.541 9.541 9.343 9.455 12,524 -0.05(-0.53%)
Nov 03, 2003 9.354 9.523 9.257 9.505 22,719 +0.16(+1.69%)
Oct 31, 2003 9.415 9.559 9.347 9.347 33,578 +0.09(+0.93%)
Oct 30, 2003 9.253 9.261 9.160 9.261 9,026 +0.01(+0.08%)
Oct 29, 2003 9.077 9.257 8.862 9.253 27,549 +0.17(+1.90%)
Oct 28, 2003 8.718 9.081 8.714 9.081 21,091 +0.21(+2.35%)
Oct 27, 2003 8.840 8.872 8.714 8.872 8,974 +0.00(+0.04%)
Oct 24, 2003 8.819 8.916 8.714 8.869 26,714 -0.02(-0.25%)
Oct 23, 2003 8.847 8.919 8.822 8.890 10,017 +0.01(+0.16%)
Oct 22, 2003 8.851 8.962 8.765 8.876 34,645 -0.04(-0.48%)
Oct 21, 2003 8.873 8.959 8.819 8.919 15,056 -0.01(-0.08%)
Oct 20, 2003 9.095 9.174 8.750 8.926 22,540 -0.17(-1.90%)
Oct 17, 2003 9.246 9.286 9.095 9.099 10,005 -0.19(-2.09%)
Oct 16, 2003 9.243 9.279 9.196 9.293 9,619 +0.05(+0.54%)
Oct 15, 2003 9.207 9.275 8.919 9.243 14,920 +0.06(+0.67%)
Oct 14, 2003 8.977 9.182 8.883 9.182 15,909 +0.21(+2.32%)
Oct 13, 2003 9.088 9.088 8.855 8.973 11,249 +0.04(+0.40%)
Oct 10, 2003 9.070 9.070 8.937 8.937 19,409 -0.08(-0.92%)
Oct 09, 2003 9.119 9.203 8.998 9.020 14,763 +0.00(+0.00%)
Oct 08, 2003 8.988 9.207 8.988 9.020 7,722 -0.23(-2.49%)
Oct 07, 2003 9.020 9.250 8.998 9.250 15,260 +0.06(+0.70%)
Oct 06, 2003 9.340 9.340 8.984 9.185 13,780 +0.04(+0.43%)
Oct 03, 2003 9.063 9.239 8.955 9.146 33,075 +0.08(+0.91%)
Oct 02, 2003 9.286 9.286 9.049 9.063 13,330 -0.28(-3.00%)
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.