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 (%)
Feb 26, 2010 11.81 11.87 11.49 11.49 40,930 -0.35(-2.93%)
Feb 25, 2010 11.89 11.97 11.79 11.83 37,656 -0.23(-1.90%)
Feb 24, 2010 11.71 12.10 11.61 12.06 46,768 +0.35(+3.02%)
Feb 23, 2010 11.76 11.87 11.55 11.71 43,394 -0.05(-0.41%)
Feb 22, 2010 11.76 11.88 11.56 11.76 39,668 +0.15(+1.32%)
Feb 19, 2010 11.50 11.76 11.50 11.60 35,909 +0.11(+0.97%)
Feb 18, 2010 11.48 11.54 11.39 11.49 30,862 +0.03(+0.24%)
Feb 17, 2010 11.56 11.56 11.35 11.47 44,417 +0.00(+0.00%)
Feb 16, 2010 11.46 11.56 11.33 11.47 35,554 +0.07(+0.61%)
Feb 12, 2010 11.33 11.40 11.40 11.40 24,637 -0.06(-0.48%)
Feb 11, 2010 11.40 11.45 11.34 11.45 38,685 -0.01(-0.12%)
Feb 10, 2010 11.54 11.54 11.32 11.47 49,424 -0.02(-0.18%)
Feb 09, 2010 11.40 11.53 11.29 11.49 48,018 +0.21(+1.89%)
Feb 08, 2010 11.48 11.56 11.25 11.27 30,230 -0.25(-2.14%)
Feb 05, 2010 11.45 11.60 11.28 11.52 51,071 +0.06(+0.54%)
Feb 04, 2010 11.71 11.80 11.46 11.46 76,063 -0.34(-2.91%)
Feb 03, 2010 11.68 11.86 11.63 11.80 74,525 +0.05(+0.47%)
Feb 02, 2010 11.56 11.85 11.56 11.75 66,715 +0.16(+1.42%)
Feb 01, 2010 11.83 11.83 11.54 11.58 64,258 -0.26(-2.20%)
Jan 29, 2010 11.36 11.88 11.25 11.84 235,519 +0.56(+4.93%)
Jan 28, 2010 11.38 11.43 11.17 11.29 62,695 -0.10(-0.90%)
Jan 27, 2010 11.25 11.49 11.10 11.39 39,579 +0.06(+0.55%)
Jan 26, 2010 11.40 11.62 11.23 11.33 48,652 -0.08(-0.72%)
Jan 25, 2010 11.25 11.60 11.17 11.41 47,450 +0.20(+1.78%)
Jan 22, 2010 11.33 11.59 11.21 11.21 62,911 -0.11(-0.97%)
Jan 21, 2010 11.64 11.67 11.31 11.32 64,366 -0.25(-2.20%)
Jan 20, 2010 11.80 11.80 11.51 11.58 33,369 -0.32(-2.66%)
Jan 19, 2010 11.75 11.91 11.67 11.89 42,374 +0.10(+0.81%)
Jan 15, 2010 11.99 11.80 11.80 11.80 66,997 -0.14(-1.15%)
Jan 14, 2010 11.97 12.02 11.89 11.93 21,139 +0.01(+0.06%)
Jan 13, 2010 11.90 12.02 11.75 11.93 37,079 +0.11(+0.93%)
Jan 12, 2010 11.64 11.94 11.64 11.82 38,378 +0.13(+1.12%)
Jan 11, 2010 11.91 11.91 11.64 11.69 26,528 -0.22(-1.85%)
Jan 08, 2010 11.79 11.92 11.64 11.91 46,717 +0.11(+0.93%)
Jan 07, 2010 11.69 11.84 11.64 11.80 28,979 +0.14(+1.18%)
Jan 06, 2010 11.85 11.90 11.64 11.66 48,701 -0.16(-1.39%)
Jan 05, 2010 12.24 12.25 11.82 11.82 70,981 -0.47(-3.85%)
Jan 04, 2010 12.28 12.36 12.17 12.30 43,577 +0.20(+1.65%)
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%)
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.