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

Middlesex Water Company (NQ: MSEX )

55.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 30, 2003 8.910 9.025 8.894 8.979 15,037 +0.07(+0.78%)
May 29, 2003 8.975 9.021 8.833 8.909 18,357 +0.04(+0.47%)
May 28, 2003 8.775 9.017 8.718 8.867 23,825 +0.10(+1.18%)
May 27, 2003 8.718 8.764 8.668 8.764 22,263 +0.05(+0.53%)
May 23, 2003 8.622 8.718 8.622 8.718 17,771 +0.06(+0.71%)
May 22, 2003 8.641 8.718 8.622 8.656 21,286 -0.02(-0.18%)
May 21, 2003 8.737 8.737 8.641 8.672 10,936 -0.01(-0.09%)
May 20, 2003 8.687 8.737 8.622 8.679 10,936 -0.06(-0.66%)
May 19, 2003 8.737 8.737 8.606 8.737 28,708 +0.08(+0.89%)
May 16, 2003 8.491 8.721 8.491 8.660 31,637 +0.00(+0.00%)
May 15, 2003 8.668 8.675 8.622 8.660 7,811 +0.07(+0.85%)
May 14, 2003 8.679 8.679 8.587 8.587 19,334 -0.02(-0.18%)
May 13, 2003 8.614 8.679 8.506 8.602 33,590 +0.02(+0.18%)
May 12, 2003 8.433 8.602 8.433 8.587 23,825 +0.08(+0.95%)
May 09, 2003 8.476 8.564 8.468 8.506 8,788 +0.06(+0.68%)
May 08, 2003 8.449 8.449 8.414 8.449 15,232 +0.00(+0.00%)
May 07, 2003 8.618 8.618 8.403 8.449 22,458 -0.03(-0.32%)
May 06, 2003 8.560 8.560 8.476 8.476 13,670 +0.03(+0.32%)
May 05, 2003 8.518 8.591 8.407 8.449 15,037 -0.04(-0.45%)
May 02, 2003 8.449 8.737 8.422 8.487 43,550 -0.07(-0.85%)
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.