Skip to main content

Middlesex Water Company (NQ: MSEX )

52.60 +0.20 (+0.38%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.87 12.10 12.10 12.10 80,251 +0.25(+2.15%)
Dec 30, 2009 11.72 11.87 11.65 11.84 49,313 +0.15(+1.29%)
Dec 29, 2009 11.69 11.74 11.64 11.69 47,208 -0.01(-0.06%)
Dec 28, 2009 11.69 11.70 11.60 11.70 28,696 +0.03(+0.29%)
Dec 24, 2009 11.69 11.70 11.61 11.67 15,652 +0.00(+0.00%)
Dec 23, 2009 11.62 11.70 11.50 11.67 45,313 +0.07(+0.59%)
Dec 22, 2009 11.72 11.86 11.58 11.60 44,457 -0.07(-0.59%)
Dec 21, 2009 11.69 11.88 11.64 11.67 70,266 -0.01(-0.12%)
Dec 18, 2009 11.61 11.69 11.49 11.68 141,000 +0.18(+1.55%)
Dec 17, 2009 11.66 11.66 11.34 11.50 28,436 -0.10(-0.83%)
Dec 16, 2009 11.69 11.83 11.49 11.60 43,682 +0.01(+0.06%)
Dec 15, 2009 11.74 11.96 11.57 11.59 61,038 -0.22(-1.86%)
Dec 14, 2009 11.77 11.88 11.56 11.81 15,451 +0.08(+0.64%)
Dec 11, 2009 11.66 11.73 11.54 11.73 32,412 +0.08(+0.71%)
Dec 10, 2009 11.95 11.95 11.56 11.65 49,293 -0.33(-2.75%)
Dec 09, 2009 11.42 11.99 11.00 11.98 95,722 +0.05(+0.40%)
Dec 08, 2009 11.60 11.93 11.58 11.93 46,594 +0.27(+2.30%)
Dec 07, 2009 11.82 11.86 11.55 11.67 40,172 -0.10(-0.88%)
Dec 04, 2009 11.57 11.80 11.42 11.77 53,633 +0.41(+3.57%)
Dec 03, 2009 11.62 11.69 11.28 11.36 32,916 -0.25(-2.13%)
Dec 02, 2009 11.50 11.64 11.44 11.61 36,326 +0.13(+1.14%)
Dec 01, 2009 11.37 11.53 11.10 11.48 85,607 +0.38(+3.46%)
Nov 30, 2009 11.05 11.10 10.82 11.10 78,057 +0.03(+0.31%)
Nov 27, 2009 11.03 11.20 10.99 11.06 39,515 -0.34(-3.01%)
Nov 25, 2009 11.56 11.81 11.40 11.40 37,510 -0.13(-1.13%)
Nov 24, 2009 11.23 11.60 11.14 11.53 89,315 +0.35(+3.13%)
Nov 23, 2009 11.07 11.33 11.07 11.18 41,433 +0.26(+2.39%)
Nov 20, 2009 10.88 11.05 10.86 10.92 38,869 -0.06(-0.56%)
Nov 19, 2009 11.07 11.12 10.86 10.99 62,545 -0.15(-1.36%)
Nov 18, 2009 11.21 11.30 11.13 11.14 28,110 -0.10(-0.92%)
Nov 17, 2009 11.32 11.32 11.20 11.24 63,503 -0.03(-0.24%)
Nov 16, 2009 10.88 11.32 10.88 11.27 62,002 +0.47(+4.32%)
Nov 13, 2009 10.73 10.88 10.71 10.80 24,196 +0.10(+0.90%)
Nov 12, 2009 11.07 11.08 10.69 10.70 64,408 -0.38(-3.41%)
Nov 11, 2009 11.12 11.12 10.96 11.08 40,874 +0.07(+0.62%)
Nov 10, 2009 11.16 11.25 10.99 11.01 55,086 -0.24(-2.14%)
Nov 09, 2009 11.06 11.30 11.00 11.25 149,169 +0.26(+2.37%)
Nov 06, 2009 10.85 11.00 10.75 10.99 55,870 +0.05(+0.50%)
Nov 05, 2009 10.81 10.94 10.76 10.94 62,762 +0.24(+2.25%)
Nov 04, 2009 10.71 10.75 10.60 10.70 137,809 +0.03(+0.32%)
Nov 03, 2009 10.64 10.70 10.57 10.66 69,003 +0.06(+0.58%)
Nov 02, 2009 10.64 10.66 10.54 10.60 83,845 +0.03(+0.32%)
Oct 30, 2009 10.60 10.68 10.52 10.57 72,404 -0.07(-0.65%)
Oct 29, 2009 10.67 10.77 10.56 10.64 67,283 +0.12(+1.17%)
Oct 28, 2009 10.53 10.74 10.50 10.51 51,298 +0.00(+0.00%)
Oct 27, 2009 10.57 10.83 10.50 10.51 64,852 +0.01(+0.07%)
Oct 26, 2009 10.70 10.80 10.48 10.50 77,819 -0.13(-1.23%)
Oct 23, 2009 10.70 10.81 10.54 10.64 87,296 -0.13(-1.21%)
Oct 22, 2009 10.54 10.82 10.53 10.77 96,078 +0.26(+2.48%)
Oct 21, 2009 10.67 10.77 10.50 10.50 98,503 -0.19(-1.73%)
Oct 20, 2009 10.58 10.72 10.58 10.69 58,949 +0.04(+0.39%)
Oct 19, 2009 10.66 10.75 10.60 10.65 70,167 +0.05(+0.45%)
Oct 16, 2009 10.56 10.69 10.56 10.60 112,437 +0.01(+0.07%)
Oct 15, 2009 10.50 10.72 10.46 10.59 150,792 +0.10(+0.98%)
Oct 14, 2009 10.52 10.52 10.33 10.49 44,383 +0.14(+1.33%)
Oct 13, 2009 10.49 10.73 10.30 10.35 30,010 -0.19(-1.76%)
Oct 12, 2009 10.57 10.68 10.50 10.54 28,399 -0.01(-0.13%)
Oct 09, 2009 10.68 10.70 10.49 10.55 44,965 -0.08(-0.77%)
Oct 08, 2009 10.68 10.78 10.63 10.64 55,783 +0.03(+0.32%)
Oct 07, 2009 10.64 10.77 10.57 10.60 44,601 -0.05(-0.45%)
Oct 06, 2009 10.64 10.86 10.37 10.65 70,910 +0.07(+0.65%)
Oct 05, 2009 10.23 10.64 10.23 10.58 42,887 +0.37(+3.63%)
Oct 02, 2009 10.12 10.36 10.12 10.21 55,915 -0.02(-0.20%)
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.