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

Middlesex Water Company (NQ: MSEX )

49.35 +0.57 (+1.17%)
Streaming Delayed Price Updated: 1:36 PM EDT, Apr 26, 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 (%)
Feb 28, 2003 8.786 8.786 8.562 8.562 8,933 -0.20(-2.25%)
Feb 27, 2003 8.805 8.879 8.759 8.759 23,497 -0.03(-0.40%)
Feb 26, 2003 8.825 8.825 8.740 8.794 6,408 -0.05(-0.57%)
Feb 25, 2003 8.860 8.860 8.732 8.844 9,321 +0.07(+0.84%)
Feb 24, 2003 8.736 8.921 8.531 8.771 28,352 -0.12(-1.35%)
Feb 21, 2003 8.589 8.917 8.589 8.890 46,607 +0.25(+2.86%)
Feb 20, 2003 8.593 8.643 8.450 8.643 10,680 +0.04(+0.49%)
Feb 19, 2003 8.643 8.647 8.585 8.601 9,127 +0.03(+0.32%)
Feb 18, 2003 8.805 8.879 8.497 8.574 37,480 -0.19(-2.20%)
Feb 14, 2003 8.670 8.805 8.659 8.767 12,428 +0.09(+1.07%)
Feb 13, 2003 8.636 8.883 8.636 8.674 7,573 +0.12(+1.35%)
Feb 12, 2003 8.497 8.759 8.497 8.558 14,564 -0.15(-1.73%)
Feb 11, 2003 8.852 8.852 8.585 8.709 21,750 -0.09(-1.05%)
Feb 10, 2003 8.593 8.863 8.593 8.802 33,596 +0.13(+1.47%)
Feb 07, 2003 8.875 8.875 8.597 8.674 14,370 -0.10(-1.15%)
Feb 06, 2003 8.867 8.890 8.624 8.775 11,651 +0.11(+1.30%)
Feb 05, 2003 8.775 8.840 8.659 8.663 15,924 -0.17(-1.88%)
Feb 04, 2003 8.651 8.829 8.651 8.829 12,622 +0.08(+0.97%)
Feb 03, 2003 8.307 8.748 8.307 8.744 23,303 +0.25(+3.00%)
Jan 31, 2003 8.566 8.566 8.168 8.489 12,428 +0.22(+2.71%)
Jan 30, 2003 8.767 8.782 8.222 8.265 52,446 -0.50(-5.73%)
Jan 29, 2003 8.593 8.821 8.593 8.767 9,709 +0.08(+0.89%)
Jan 28, 2003 8.516 8.697 8.446 8.690 14,370 +0.17(+1.99%)
Jan 27, 2003 8.655 8.666 8.500 8.520 11,651 -0.08(-0.90%)
Jan 24, 2003 8.809 8.925 8.597 8.597 16,118 -0.38(-4.22%)
Jan 23, 2003 8.825 8.979 8.805 8.976 11,846 +0.17(+1.89%)
Jan 22, 2003 8.902 8.979 8.809 8.809 8,738 -0.07(-0.78%)
Jan 21, 2003 8.941 9.037 8.836 8.879 18,642 -0.02(-0.26%)
Jan 17, 2003 9.269 9.269 8.690 8.902 24,080 -0.36(-3.92%)
Jan 16, 2003 9.002 9.265 8.921 9.265 26,216 +0.34(+3.76%)
Jan 15, 2003 8.890 8.983 8.890 8.929 7,573 -0.00(-0.04%)
Jan 14, 2003 8.875 8.941 8.875 8.933 27,770 +0.04(+0.40%)
Jan 13, 2003 8.863 8.902 8.825 8.898 11,651 +0.06(+0.64%)
Jan 10, 2003 8.570 8.863 8.570 8.841 7,185 +0.09(+1.07%)
Jan 09, 2003 8.504 8.748 8.504 8.748 11,263 +0.21(+2.44%)
Jan 08, 2003 8.307 8.740 8.230 8.539 14,176 +0.09(+1.01%)
Jan 07, 2003 8.361 8.516 8.211 8.454 14,564 +0.07(+0.78%)
Jan 06, 2003 8.284 8.388 8.261 8.388 23,692 +0.11(+1.31%)
Jan 03, 2003 8.338 8.338 8.234 8.280 10,680 -0.00(-0.05%)
Jan 02, 2003 8.369 8.369 8.191 8.284 12,428 +0.19(+2.29%)
Dec 31, 2002 8.056 8.211 8.056 8.099 19,419 -2.73(-25.21%)
Dec 27, 2002 10.96 11.10 10.83 10.83 6,796 -0.19(-1.73%)
Dec 26, 2002 11.56 11.75 10.84 11.02 25,634 -0.49(-4.25%)
Dec 24, 2002 11.50 11.51 11.38 11.51 2,718 -0.01(-0.09%)
Dec 23, 2002 11.45 11.62 11.15 11.52 7,767 +0.07(+0.63%)
Dec 20, 2002 11.45 11.48 11.15 11.45 31,459 +0.03(+0.23%)
Dec 19, 2002 11.12 11.42 11.12 11.42 10,098 +0.35(+3.11%)
Dec 18, 2002 11.09 11.10 10.95 11.08 8,738 +0.09(+0.84%)
Dec 17, 2002 10.94 11.07 10.94 10.98 11,263 +0.04(+0.38%)
Dec 16, 2002 10.71 10.94 10.69 10.94 10,292 +0.15(+1.38%)
Dec 13, 2002 10.94 10.94 10.76 10.79 4,272 -0.02(-0.20%)
Dec 12, 2002 10.95 10.95 10.78 10.81 10,292 -0.08(-0.70%)
Dec 11, 2002 10.85 10.89 10.56 10.89 22,526 +0.05(+0.43%)
Dec 10, 2002 10.83 11.18 10.81 10.84 16,895 -0.05(-0.43%)
Dec 09, 2002 11.17 11.17 10.89 10.89 9,709 -0.20(-1.77%)
Dec 06, 2002 11.20 11.20 11.08 11.09 11,263 -0.09(-0.78%)
Dec 05, 2002 11.33 11.33 11.15 11.17 9,515 -0.15(-1.36%)
Dec 04, 2002 11.30 11.33 11.17 11.33 4,660 +0.03(+0.23%)
Dec 03, 2002 11.49 11.49 11.30 11.30 15,729 -0.07(-0.63%)
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.