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

Middlesex Water Company (NQ: MSEX )

57.21 -0.47 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 8.545 8.599 8.491 8.491 12,303 -0.07(-0.81%)
Mar 28, 2003 8.499 8.622 8.499 8.560 10,350 +0.08(+1.00%)
Mar 27, 2003 8.468 8.487 8.349 8.476 11,522 +0.01(+0.09%)
Mar 26, 2003 8.602 8.622 8.468 8.468 17,576 -0.06(-0.68%)
Mar 25, 2003 8.545 8.587 8.337 8.526 17,576 +0.17(+2.07%)
Mar 24, 2003 8.399 8.526 8.337 8.353 19,334 -0.12(-1.36%)
Mar 21, 2003 8.735 8.735 8.399 8.468 66,790 -0.12(-1.43%)
Mar 20, 2003 8.541 8.664 8.476 8.591 24,606 +0.01(+0.09%)
Mar 19, 2003 8.602 8.668 8.541 8.583 14,842 -0.17(-1.89%)
Mar 18, 2003 8.833 8.929 8.572 8.748 8,602 -0.14(-1.56%)
Mar 17, 2003 8.756 8.890 8.641 8.887 21,872 +0.16(+1.80%)
Mar 14, 2003 8.718 8.814 8.718 8.729 6,444 +0.05(+0.62%)
Mar 13, 2003 8.487 8.675 8.468 8.675 7,225 +0.22(+2.54%)
Mar 12, 2003 8.403 8.514 8.345 8.460 20,701 -0.02(-0.23%)
Mar 11, 2003 8.760 8.791 8.399 8.480 19,919 -0.27(-3.07%)
Mar 10, 2003 8.898 8.948 8.748 8.748 4,491 -0.17(-1.94%)
Mar 07, 2003 8.783 8.971 8.783 8.921 6,835 +0.20(+2.29%)
Mar 06, 2003 8.649 8.787 8.649 8.721 6,639 +0.08(+0.98%)
Mar 05, 2003 8.641 8.783 8.637 8.637 2,929 -0.01(-0.13%)
Mar 04, 2003 8.430 8.721 8.410 8.649 17,966 +0.22(+2.60%)
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.