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 (%)
Mar 31, 2009 10.11 10.12 9.839 9.887 94,545 -0.06(-0.62%)
Mar 30, 2009 9.708 10.07 9.708 9.948 86,031 -0.41(-3.98%)
Mar 26, 2009 10.14 10.44 9.887 10.36 79,041 +0.35(+3.50%)
Mar 25, 2009 9.681 10.09 9.557 10.01 97,680 +0.40(+4.14%)
Mar 24, 2009 9.887 10.15 9.612 9.612 105,475 -0.41(-4.04%)
Mar 23, 2009 9.756 10.08 9.283 10.02 101,730 +0.30(+3.11%)
Mar 20, 2009 9.894 10.18 9.713 9.715 117,995 -0.07(-0.70%)
Mar 19, 2009 10.29 10.46 9.729 9.784 82,723 -0.38(-3.78%)
Mar 18, 2009 9.612 10.44 9.571 10.17 117,008 +0.50(+5.18%)
Mar 17, 2009 9.145 9.667 9.131 9.667 85,841 +0.49(+5.31%)
Mar 16, 2009 9.392 9.756 9.131 9.180 60,087 -0.12(-1.33%)
Mar 13, 2009 9.022 9.440 8.974 9.303 43,285 +0.36(+3.99%)
Mar 12, 2009 8.431 9.025 8.349 8.946 94,933 +0.47(+5.59%)
Mar 11, 2009 8.953 9.145 8.465 8.472 41,565 -0.39(-4.42%)
Mar 10, 2009 8.266 8.905 8.098 8.864 62,550 +0.79(+9.78%)
Mar 09, 2009 8.486 8.548 7.995 8.074 128,732 -0.51(-5.92%)
Mar 06, 2009 8.809 8.932 8.383 8.582 154,339 -0.09(-1.03%)
Mar 05, 2009 9.324 9.440 8.452 8.671 128,169 -0.90(-9.40%)
Mar 04, 2009 9.523 9.612 8.919 9.571 83,942 +0.45(+4.97%)
Mar 02, 2009 9.667 9.667 9.097 9.118 122,912 -0.49(-5.08%)
Feb 27, 2009 9.509 9.708 9.277 9.605 56,711 +0.01(+0.14%)
Feb 26, 2009 9.804 9.921 9.420 9.591 52,541 -0.14(-1.48%)
Feb 25, 2009 9.866 9.866 9.681 9.736 49,353 -0.19(-1.87%)
Feb 24, 2009 9.976 10.14 9.791 9.921 61,959 +0.05(+0.56%)
Feb 23, 2009 10.00 10.04 9.784 9.866 64,763 -0.08(-0.76%)
Feb 20, 2009 10.15 10.27 9.791 9.942 50,556 -0.29(-2.82%)
Feb 19, 2009 10.50 10.59 10.20 10.23 59,158 -0.12(-1.13%)
Feb 18, 2009 10.68 10.88 10.35 10.35 49,309 -0.39(-3.64%)
Feb 17, 2009 10.97 11.09 10.70 10.74 44,418 -0.40(-3.58%)
Feb 13, 2009 11.28 11.31 10.52 11.14 33,202 -0.10(-0.86%)
Feb 12, 2009 10.92 11.28 10.92 11.23 24,043 -0.12(-1.09%)
Feb 11, 2009 11.35 11.45 11.19 11.36 12,518 +0.03(+0.24%)
Feb 10, 2009 11.66 11.81 11.33 11.33 34,855 -0.36(-3.11%)
Feb 09, 2009 11.86 12.05 11.67 11.69 24,403 -0.25(-2.13%)
Feb 06, 2009 11.81 12.08 11.75 11.95 45,571 +0.09(+0.75%)
Feb 05, 2009 11.80 12.11 11.65 11.86 39,054 +0.05(+0.47%)
Feb 04, 2009 11.90 12.16 11.73 11.80 26,645 -0.17(-1.43%)
Feb 03, 2009 12.03 12.04 11.57 11.97 45,731 -0.01(-0.06%)
Feb 02, 2009 11.35 12.00 11.35 11.98 51,424 +0.62(+5.44%)
Jan 30, 2009 11.60 11.64 11.35 11.36 35,889 -0.10(-0.90%)
Jan 29, 2009 11.40 11.65 11.20 11.47 31,777 -0.11(-0.95%)
Jan 28, 2009 11.40 11.69 11.31 11.58 45,633 +0.34(+2.99%)
Jan 27, 2009 10.90 11.31 10.84 11.24 27,395 +0.35(+3.22%)
Jan 26, 2009 10.39 10.90 10.30 10.89 37,665 +0.57(+5.52%)
Jan 23, 2009 10.19 10.65 10.16 10.32 45,180 +0.05(+0.54%)
Jan 22, 2009 10.38 10.52 10.19 10.26 56,382 -0.31(-2.92%)
Jan 21, 2009 10.79 10.79 10.30 10.57 84,433 -0.08(-0.77%)
Jan 20, 2009 11.20 11.49 10.49 10.66 41,256 -0.69(-6.11%)
Jan 16, 2009 11.71 11.75 11.07 11.35 88,833 -0.26(-2.25%)
Jan 15, 2009 11.13 11.61 10.81 11.61 72,638 +0.47(+4.25%)
Jan 14, 2009 11.42 11.42 11.14 11.14 60,187 -0.48(-4.14%)
Jan 13, 2009 11.33 11.62 11.33 11.62 21,811 +0.29(+2.55%)
Jan 12, 2009 11.50 11.80 11.20 11.33 31,132 -0.05(-0.42%)
Jan 09, 2009 12.02 12.02 11.31 11.38 37,015 -0.61(-5.10%)
Jan 08, 2009 11.47 12.02 11.19 11.99 114,970 +0.44(+3.80%)
Jan 07, 2009 11.75 11.80 11.51 11.55 106,101 -0.24(-2.04%)
Jan 06, 2009 11.75 11.98 11.51 11.79 113,101 +0.11(+0.94%)
Jan 05, 2009 11.81 11.93 11.51 11.68 40,136 -0.21(-1.79%)
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.