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

Middlesex Water Company (NQ: MSEX )

48.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2003 8.593 8.647 8.539 8.539 12,234 -0.07(-0.81%)
Mar 28, 2003 8.547 8.670 8.547 8.608 10,292 +0.08(+1.00%)
Mar 27, 2003 8.516 8.535 8.396 8.523 11,457 +0.01(+0.09%)
Mar 26, 2003 8.651 8.670 8.516 8.516 17,478 -0.06(-0.68%)
Mar 25, 2003 8.593 8.635 8.384 8.574 17,478 +0.17(+2.07%)
Mar 24, 2003 8.446 8.574 8.384 8.400 19,225 -0.12(-1.36%)
Mar 21, 2003 8.784 8.784 8.446 8.516 66,416 -0.12(-1.43%)
Mar 20, 2003 8.589 8.712 8.523 8.639 24,469 +0.01(+0.09%)
Mar 19, 2003 8.651 8.717 8.589 8.632 14,759 -0.17(-1.89%)
Mar 18, 2003 8.883 8.979 8.620 8.798 8,554 -0.14(-1.56%)
Mar 17, 2003 8.805 8.941 8.689 8.937 21,750 +0.16(+1.80%)
Mar 14, 2003 8.767 8.863 8.767 8.778 6,408 +0.05(+0.62%)
Mar 13, 2003 8.535 8.724 8.516 8.724 7,185 +0.22(+2.54%)
Mar 12, 2003 8.450 8.562 8.392 8.508 20,585 -0.02(-0.23%)
Mar 11, 2003 8.809 8.840 8.446 8.527 19,808 -0.27(-3.07%)
Mar 10, 2003 8.948 8.998 8.798 8.798 4,466 -0.17(-1.94%)
Mar 07, 2003 8.832 9.022 8.832 8.971 6,797 +0.20(+2.29%)
Mar 06, 2003 8.697 8.836 8.697 8.771 6,602 +0.08(+0.98%)
Mar 05, 2003 8.689 8.832 8.686 8.686 2,913 -0.01(-0.13%)
Mar 04, 2003 8.477 8.771 8.458 8.697 17,866 +0.22(+2.60%)
Mar 03, 2003 8.728 8.759 8.477 8.477 15,924 -0.08(-0.99%)
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 23,498 -0.03(-0.40%)
Feb 26, 2003 8.825 8.825 8.740 8.794 6,408 -0.05(-0.57%)
Feb 25, 2003 8.859 8.859 8.732 8.844 9,321 +0.07(+0.84%)
Feb 24, 2003 8.736 8.921 8.531 8.771 28,353 -0.12(-1.35%)
Feb 21, 2003 8.589 8.917 8.589 8.890 46,608 +0.25(+2.86%)
Feb 20, 2003 8.593 8.643 8.450 8.643 10,681 +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 8.496 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 8.635 8.883 8.635 8.674 7,573 +0.12(+1.35%)
Feb 12, 2003 8.496 8.759 8.496 8.558 14,565 -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 8.801 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 11,652 +0.11(+1.30%)
Feb 05, 2003 8.774 8.840 8.659 8.662 15,924 -0.17(-1.88%)
Feb 04, 2003 8.651 8.829 8.651 8.829 12,623 +0.08(+0.97%)
Feb 03, 2003 8.307 8.747 8.307 8.744 23,304 +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 52,447 -0.50(-5.73%)
Jan 29, 2003 8.593 8.821 8.593 8.767 9,710 +0.08(+0.89%)
Jan 28, 2003 8.516 8.697 8.446 8.689 14,370 +0.17(+1.99%)
Jan 27, 2003 8.655 8.666 8.500 8.520 11,652 -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 8,739 -0.07(-0.78%)
Jan 21, 2003 8.941 9.037 8.836 8.879 18,643 -0.02(-0.26%)
Jan 17, 2003 9.269 9.269 8.689 8.902 24,080 -0.36(-3.92%)
Jan 16, 2003 9.002 9.265 8.921 9.265 26,217 +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 11,652 +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 8.747 8.504 8.747 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 14,565 +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 10,681 -0.00(-0.05%)
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.