Skip to main content

Middlesex Water Company (NQ: MSEX )

52.41 +0.01 (+0.02%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 13.06 13.20 12.91 13.00 30,291 -0.28(-2.12%)
Dec 30, 2004 13.33 13.39 13.29 13.29 11,797 +0.11(+0.83%)
Dec 29, 2004 13.13 13.36 13.06 13.18 35,829 -0.21(-1.59%)
Dec 28, 2004 13.24 13.45 13.18 13.39 47,918 +0.10(+0.72%)
Dec 27, 2004 13.53 13.53 13.20 13.29 40,490 +0.03(+0.26%)
Dec 23, 2004 13.55 13.56 13.26 13.26 11,214 -0.25(-1.83%)
Dec 22, 2004 13.56 13.56 13.26 13.51 18,205 -0.04(-0.30%)
Dec 21, 2004 13.12 13.55 13.12 13.55 85,786 +0.28(+2.12%)
Dec 20, 2004 13.22 13.36 13.15 13.26 40,635 -0.09(-0.67%)
Dec 17, 2004 13.32 13.42 13.20 13.35 41,946 +0.23(+1.78%)
Dec 16, 2004 13.40 13.50 13.12 13.12 51,996 -0.38(-2.85%)
Dec 15, 2004 13.59 13.68 13.39 13.51 42,966 -0.04(-0.30%)
Dec 14, 2004 13.63 13.70 13.44 13.55 33,935 +0.08(+0.61%)
Dec 13, 2004 13.12 13.52 13.11 13.46 60,443 -0.03(-0.20%)
Dec 10, 2004 13.51 13.57 13.19 13.49 19,808 +0.16(+1.18%)
Dec 09, 2004 13.30 13.51 13.30 13.33 15,147 -0.10(-0.72%)
Dec 08, 2004 13.30 13.59 13.30 13.43 11,943 +0.05(+0.41%)
Dec 07, 2004 13.72 13.72 13.35 13.37 29,129 -0.08(-0.61%)
Dec 06, 2004 13.63 13.72 13.44 13.46 32,479 -0.07(-0.51%)
Dec 03, 2004 14.07 14.07 13.47 13.53 16,749 -0.32(-2.33%)
Dec 02, 2004 13.92 14.23 13.52 13.85 49,228 -0.06(-0.44%)
Dec 01, 2004 13.71 13.92 13.31 13.91 47,481 +0.25(+1.81%)
Nov 30, 2004 13.70 13.70 13.31 13.66 20,536 +0.10(+0.71%)
Nov 29, 2004 13.60 13.70 13.46 13.57 23,449 +0.12(+0.92%)
Nov 26, 2004 13.37 13.45 13.05 13.44 18,642 +0.36(+2.78%)
Nov 24, 2004 12.95 13.31 12.94 13.08 18,351 +0.14(+1.06%)
Nov 23, 2004 12.61 13.04 12.61 12.94 25,634 +0.00(+0.00%)
Nov 22, 2004 12.91 12.98 12.71 12.94 21,701 +0.24(+1.89%)
Nov 19, 2004 12.91 12.98 12.70 12.70 7,573 -0.28(-2.17%)
Nov 18, 2004 13.52 13.52 12.93 12.98 24,760 -0.36(-2.73%)
Nov 17, 2004 13.42 13.42 13.01 13.35 20,827 +0.32(+2.48%)
Nov 16, 2004 13.73 13.73 13.02 13.02 30,877 -0.71(-5.15%)
Nov 15, 2004 13.31 13.73 13.31 13.73 28,255 +0.10(+0.76%)
Nov 12, 2004 13.30 13.63 13.01 13.63 19,808 +0.24(+1.79%)
Nov 11, 2004 12.90 13.40 12.90 13.39 38,014 +0.21(+1.56%)
Nov 10, 2004 12.36 13.20 12.36 13.18 26,799 +0.41(+3.17%)
Nov 09, 2004 12.59 12.84 12.59 12.78 10,923 +0.17(+1.36%)
Nov 08, 2004 12.45 12.78 12.45 12.61 13,399 +0.07(+0.55%)
Nov 05, 2004 12.76 12.93 12.54 12.54 22,575 -0.20(-1.56%)
Nov 04, 2004 12.63 12.79 12.63 12.74 11,506 -0.05(-0.43%)
Nov 03, 2004 12.63 12.79 12.56 12.79 20,099 +0.09(+0.70%)
Nov 02, 2004 12.50 12.79 12.40 12.70 30,731 +0.24(+1.93%)
Nov 01, 2004 12.45 12.48 12.20 12.46 13,836 +0.19(+1.54%)
Oct 29, 2004 12.40 12.65 12.23 12.27 13,982 -0.31(-2.48%)
Oct 28, 2004 12.35 12.74 11.86 12.59 40,490 +0.16(+1.27%)
Oct 27, 2004 12.35 12.43 12.01 12.43 23,594 +0.07(+0.56%)
Oct 26, 2004 12.17 12.38 11.86 12.36 25,634 +0.10(+0.84%)
Oct 25, 2004 11.82 12.37 11.71 12.26 27,673 +0.44(+3.72%)
Oct 22, 2004 12.26 12.26 11.78 11.82 35,101 -0.44(-3.59%)
Oct 21, 2004 12.03 12.28 11.85 12.26 14,710 +0.17(+1.42%)
Oct 20, 2004 11.97 12.08 11.85 12.08 16,021 +0.27(+2.27%)
Oct 19, 2004 12.07 12.14 11.72 11.82 23,012 -0.34(-2.77%)
Oct 18, 2004 11.91 12.15 11.90 12.15 7,136 +0.08(+0.68%)
Oct 15, 2004 11.89 12.15 11.89 12.07 15,875 +0.15(+1.27%)
Oct 14, 2004 11.99 12.15 11.91 11.92 19,371 +0.05(+0.41%)
Oct 13, 2004 11.95 12.18 11.84 11.87 54,909 -0.24(-1.98%)
Oct 12, 2004 11.99 12.11 11.92 12.11 19,808 +0.04(+0.34%)
Oct 11, 2004 12.07 12.12 12.02 12.07 9,612 +0.09(+0.74%)
Oct 08, 2004 12.28 12.28 11.96 11.98 17,477 -0.14(-1.13%)
Oct 07, 2004 12.22 12.23 12.12 12.12 15,147 -0.06(-0.51%)
Oct 06, 2004 12.15 12.19 12.02 12.18 19,079 +0.05(+0.40%)
Oct 05, 2004 12.27 12.27 12.02 12.13 26,362 -0.03(-0.28%)
Oct 04, 2004 12.37 12.37 12.10 12.17 18,060 -0.12(-1.01%)
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.