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 (%)
Dec 31, 2003 14.42 14.42 13.94 13.94 24,469 -0.14(-0.98%)
Dec 30, 2003 14.34 14.50 14.07 14.07 14,231 -0.22(-1.54%)
Dec 29, 2003 14.07 14.31 13.91 14.29 10,186 +0.15(+1.07%)
Dec 26, 2003 14.16 14.21 14.01 14.14 7,624 +0.07(+0.49%)
Dec 24, 2003 14.03 14.21 14.03 14.07 6,807 -0.12(-0.82%)
Dec 23, 2003 13.92 14.19 13.88 14.19 12,029 +0.12(+0.83%)
Dec 22, 2003 13.81 14.07 13.81 14.07 9,052 +0.03(+0.24%)
Dec 19, 2003 14.19 14.29 13.57 14.04 21,420 +0.24(+1.74%)
Dec 18, 2003 13.51 13.80 13.50 13.80 11,465 +0.05(+0.40%)
Dec 17, 2003 13.53 13.75 13.33 13.75 11,759 -0.01(-0.05%)
Dec 16, 2003 13.20 13.75 13.20 13.75 18,353 +0.32(+2.40%)
Dec 15, 2003 13.73 13.80 13.42 13.43 18,589 -0.30(-2.20%)
Dec 12, 2003 13.26 13.73 13.25 13.73 25,519 +0.32(+2.41%)
Dec 11, 2003 13.37 13.42 13.25 13.41 7,719 +0.14(+1.09%)
Dec 10, 2003 13.52 13.52 13.17 13.26 10,547 -0.15(-1.13%)
Dec 09, 2003 13.26 13.46 13.02 13.42 22,076 +0.15(+1.14%)
Dec 08, 2003 13.63 13.63 13.02 13.26 27,232 +0.00(+0.01%)
Dec 05, 2003 13.42 13.46 13.05 13.26 11,727 -0.16(-1.18%)
Dec 04, 2003 13.47 13.71 12.96 13.42 13,976 -0.03(-0.25%)
Dec 03, 2003 13.89 14.04 13.46 13.46 26,766 -0.25(-1.85%)
Dec 02, 2003 14.25 14.25 13.59 13.71 34,808 -0.36(-2.59%)
Dec 01, 2003 13.96 14.27 13.48 14.07 13,822 +0.59(+4.38%)
Nov 28, 2003 13.72 13.86 13.48 13.48 6,297 -0.10(-0.75%)
Nov 26, 2003 13.44 13.61 13.15 13.59 19,591 +0.30(+2.27%)
Nov 25, 2003 13.18 13.39 13.04 13.29 14,905 +0.26(+2.00%)
Nov 24, 2003 13.53 13.53 12.94 13.02 32,248 +0.06(+0.48%)
Nov 21, 2003 12.69 12.98 12.80 12.96 15,028 +0.27(+2.11%)
Nov 20, 2003 13.46 13.46 12.69 12.69 18,423 -0.40(-3.04%)
Nov 19, 2003 12.98 13.48 12.98 13.09 19,190 +0.05(+0.37%)
Nov 18, 2003 13.08 13.70 13.04 13.04 26,894 -0.17(-1.30%)
Nov 17, 2003 13.73 13.73 13.22 13.22 25,777 +2.96(+28.90%)
Nov 14, 2003 10.61 10.63 10.25 10.25 18,278 -0.29(-2.75%)
Nov 13, 2003 10.39 10.73 10.39 10.54 12,898 -0.14(-1.27%)
Nov 12, 2003 10.48 10.68 10.30 10.68 30,699 +0.19(+1.84%)
Nov 11, 2003 10.52 10.52 10.23 10.49 26,127 +0.05(+0.44%)
Nov 10, 2003 10.45 10.63 10.26 10.44 19,676 -0.01(-0.07%)
Nov 07, 2003 10.33 10.60 10.20 10.45 31,724 +0.30(+2.93%)
Nov 06, 2003 10.31 10.33 10.15 10.15 11,638 -0.17(-1.68%)
Nov 05, 2003 10.08 10.32 10.08 10.32 7,187 +0.16(+1.60%)
Nov 04, 2003 10.25 10.25 10.04 10.16 11,653 -0.05(-0.53%)
Nov 03, 2003 10.05 10.23 9.948 10.21 21,140 +0.17(+1.69%)
Oct 31, 2003 10.12 10.27 10.04 10.04 31,244 +0.09(+0.93%)
Oct 30, 2003 9.945 9.952 9.844 9.952 8,399 +0.01(+0.08%)
Oct 29, 2003 9.755 9.948 9.524 9.945 25,634 +0.19(+1.90%)
Oct 28, 2003 9.369 9.759 9.365 9.759 19,625 +0.22(+2.35%)
Oct 27, 2003 9.501 9.535 9.365 9.535 8,350 +0.00(+0.04%)
Oct 24, 2003 9.477 9.582 9.365 9.531 24,857 -0.02(-0.25%)
Oct 23, 2003 9.508 9.585 9.481 9.555 9,321 +0.02(+0.16%)
Oct 22, 2003 9.512 9.632 9.419 9.539 32,237 -0.05(-0.48%)
Oct 21, 2003 9.535 9.628 9.477 9.585 14,009 -0.01(-0.08%)
Oct 20, 2003 9.775 9.860 9.404 9.593 20,973 -0.19(-1.90%)
Oct 17, 2003 9.937 9.979 9.775 9.779 9,309 -0.21(-2.09%)
Oct 16, 2003 9.933 9.972 9.883 9.987 8,950 +0.05(+0.54%)
Oct 15, 2003 9.894 9.968 9.585 9.933 13,883 +0.07(+0.67%)
Oct 14, 2003 9.647 9.867 9.547 9.867 14,803 +0.22(+2.32%)
Oct 13, 2003 9.767 9.767 9.516 9.643 10,467 +0.04(+0.40%)
Oct 10, 2003 9.748 9.748 9.605 9.605 18,060 -0.09(-0.92%)
Oct 09, 2003 9.800 9.891 9.670 9.694 13,737 +0.00(+0.00%)
Oct 08, 2003 9.659 9.894 9.659 9.694 7,185 -0.25(-2.49%)
Oct 07, 2003 9.694 9.941 9.670 9.941 14,199 +0.07(+0.70%)
Oct 06, 2003 10.04 10.04 9.655 9.871 12,823 +0.04(+0.43%)
Oct 03, 2003 9.740 9.929 9.624 9.829 30,776 +0.09(+0.91%)
Oct 02, 2003 9.979 9.979 9.725 9.740 12,403 -0.30(-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.