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

Middlesex Water Company (NQ: MSEX )

57.68 +0.51 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2003 8.679 8.714 8.537 8.583 17,381 -0.06(-0.71%)
Apr 29, 2003 8.622 8.679 8.622 8.645 16,795 +0.00(+0.04%)
Apr 28, 2003 8.595 8.641 8.595 8.641 10,350 +0.05(+0.54%)
Apr 25, 2003 8.629 8.641 8.495 8.595 4,101 -0.05(-0.53%)
Apr 24, 2003 8.591 8.641 8.591 8.641 8,007 +0.15(+1.81%)
Apr 23, 2003 8.541 8.625 8.487 8.487 14,451 -0.02(-0.27%)
Apr 22, 2003 8.391 8.541 8.391 8.510 13,084 +0.06(+0.73%)
Apr 21, 2003 8.487 8.487 8.391 8.449 10,741 -0.02(-0.23%)
Apr 17, 2003 8.468 8.468 8.391 8.468 10,936 +0.05(+0.59%)
Apr 16, 2003 8.387 8.453 8.387 8.418 14,842 -0.06(-0.68%)
Apr 15, 2003 8.522 8.522 8.376 8.476 16,990 -0.02(-0.27%)
Apr 14, 2003 8.506 8.506 8.418 8.499 12,108 +0.03(+0.36%)
Apr 11, 2003 8.506 8.506 8.430 8.468 9,569 +0.04(+0.46%)
Apr 10, 2003 8.449 8.483 8.357 8.430 23,239 -0.03(-0.41%)
Apr 09, 2003 8.526 8.560 8.453 8.464 23,239 -0.02(-0.23%)
Apr 08, 2003 8.491 8.506 8.460 8.483 13,084 -0.06(-0.67%)
Apr 07, 2003 8.568 8.595 8.487 8.541 13,084 +0.08(+0.95%)
Apr 04, 2003 8.545 8.560 8.453 8.460 4,882 -0.03(-0.36%)
Apr 03, 2003 8.579 8.595 8.468 8.491 8,788 -0.09(-1.07%)
Apr 02, 2003 8.503 8.583 8.453 8.583 8,397 +0.17(+2.05%)
Apr 01, 2003 8.487 8.487 8.357 8.410 13,670 -0.08(-0.95%)
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%)
Mar 03, 2003 8.679 8.710 8.430 8.430 16,014 -0.08(-0.99%)
Feb 28, 2003 8.737 8.737 8.514 8.514 8,983 -0.20(-2.25%)
Feb 27, 2003 8.756 8.829 8.710 8.710 23,630 -0.03(-0.40%)
Feb 26, 2003 8.775 8.775 8.691 8.745 6,444 -0.05(-0.57%)
Feb 25, 2003 8.810 8.810 8.683 8.794 9,374 +0.07(+0.84%)
Feb 24, 2003 8.687 8.871 8.483 8.721 28,512 -0.12(-1.35%)
Feb 21, 2003 8.541 8.867 8.541 8.841 46,870 +0.25(+2.86%)
Feb 20, 2003 8.545 8.595 8.403 8.595 10,741 +0.04(+0.49%)
Feb 19, 2003 8.595 8.599 8.537 8.553 9,178 +0.03(+0.32%)
Feb 18, 2003 8.756 8.829 8.449 8.526 37,691 -0.19(-2.20%)
Feb 14, 2003 8.622 8.756 8.610 8.718 12,498 +0.09(+1.07%)
Feb 13, 2003 8.587 8.833 8.587 8.625 7,616 +0.12(+1.35%)
Feb 12, 2003 8.449 8.710 8.449 8.510 14,647 -0.15(-1.73%)
Feb 11, 2003 8.802 8.802 8.537 8.660 21,872 -0.09(-1.05%)
Feb 10, 2003 8.545 8.814 8.545 8.752 33,785 +0.13(+1.47%)
Feb 07, 2003 8.825 8.825 8.549 8.625 14,451 -0.10(-1.15%)
Feb 06, 2003 8.818 8.841 8.576 8.726 11,717 +0.11(+1.30%)
Feb 05, 2003 8.725 8.791 8.610 8.614 16,014 -0.17(-1.88%)
Feb 04, 2003 8.602 8.779 8.602 8.779 12,694 +0.08(+0.97%)
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.