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

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
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 (%)
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.