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

Middlesex Water Company (NQ: MSEX )

68.14 +0.55 (+0.82%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 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 8.337 8.445 8.323 8.402 16,070 +0.07(+0.78%)
May 29, 2003 8.398 8.441 8.265 8.337 19,618 +0.04(+0.47%)
May 28, 2003 8.211 8.438 8.157 8.298 25,462 +0.10(+1.18%)
May 27, 2003 8.157 8.201 8.111 8.201 23,792 +0.04(+0.53%)
May 23, 2003 8.068 8.157 8.068 8.157 18,992 +0.06(+0.71%)
May 22, 2003 8.086 8.157 8.068 8.100 22,748 -0.01(-0.18%)
May 21, 2003 8.175 8.175 8.086 8.114 11,687 -0.01(-0.09%)
May 20, 2003 8.129 8.175 8.068 8.121 11,687 -0.05(-0.66%)
May 19, 2003 8.175 8.175 8.053 8.175 30,679 +0.07(+0.89%)
May 16, 2003 7.945 8.161 7.945 8.103 33,810 +0.00(+0.00%)
May 15, 2003 8.111 8.118 8.068 8.103 8,348 +0.07(+0.85%)
May 14, 2003 8.121 8.121 8.035 8.035 20,661 -0.01(-0.18%)
May 13, 2003 8.060 8.121 7.960 8.050 35,897 +0.01(+0.18%)
May 12, 2003 7.891 8.050 7.891 8.035 25,462 +0.08(+0.95%)
May 09, 2003 7.931 8.014 7.924 7.960 9,391 +0.05(+0.68%)
May 08, 2003 7.906 7.906 7.873 7.906 16,279 +0.00(+0.00%)
May 07, 2003 8.064 8.064 7.863 7.906 24,001 -0.03(-0.32%)
May 06, 2003 8.010 8.010 7.931 7.931 14,609 +0.03(+0.32%)
May 05, 2003 7.971 8.039 7.866 7.906 16,070 -0.04(-0.45%)
May 02, 2003 7.906 8.175 7.881 7.942 46,541 -0.07(-0.85%)
May 01, 2003 8.057 8.057 7.873 8.010 13,983 -0.02(-0.27%)
Apr 30, 2003 8.121 8.154 7.989 8.032 18,574 -0.06(-0.71%)
Apr 29, 2003 8.068 8.121 8.068 8.089 17,948 +0.00(+0.04%)
Apr 28, 2003 8.042 8.086 8.042 8.086 11,061 +0.04(+0.54%)
Apr 25, 2003 8.075 8.086 7.949 8.042 4,382 -0.04(-0.53%)
Apr 24, 2003 8.039 8.086 8.039 8.086 8,556 +0.14(+1.81%)
Apr 23, 2003 7.992 8.071 7.942 7.942 15,444 -0.02(-0.27%)
Apr 22, 2003 7.852 7.992 7.852 7.963 13,983 +0.06(+0.73%)
Apr 21, 2003 7.942 7.942 7.852 7.906 11,478 -0.02(-0.23%)
Apr 17, 2003 7.924 7.924 7.852 7.924 11,687 +0.05(+0.59%)
Apr 16, 2003 7.848 7.909 7.848 7.877 15,861 -0.05(-0.68%)
Apr 15, 2003 7.974 7.974 7.838 7.931 18,157 -0.02(-0.27%)
Apr 14, 2003 7.960 7.960 7.877 7.953 12,939 +0.03(+0.36%)
Apr 11, 2003 7.960 7.960 7.888 7.924 10,226 +0.04(+0.46%)
Apr 10, 2003 7.906 7.938 7.820 7.888 24,836 -0.03(-0.41%)
Apr 09, 2003 7.978 8.010 7.909 7.920 24,836 -0.02(-0.23%)
Apr 08, 2003 7.945 7.960 7.917 7.938 13,983 -0.05(-0.67%)
Apr 07, 2003 8.017 8.042 7.942 7.992 13,983 +0.08(+0.95%)
Apr 04, 2003 7.996 8.010 7.909 7.917 5,217 -0.03(-0.36%)
Apr 03, 2003 8.028 8.042 7.924 7.945 9,391 -0.09(-1.07%)
Apr 02, 2003 7.956 8.032 7.909 8.032 8,974 +0.16(+2.05%)
Apr 01, 2003 7.942 7.942 7.820 7.870 14,609 -0.08(-0.95%)
Mar 31, 2003 7.996 8.046 7.945 7.945 13,148 -0.06(-0.81%)
Mar 28, 2003 7.953 8.068 7.953 8.010 11,061 +0.08(+1.00%)
Mar 27, 2003 7.924 7.942 7.812 7.931 12,313 +0.01(+0.09%)
Mar 26, 2003 8.050 8.068 7.924 7.924 18,783 -0.05(-0.68%)
Mar 25, 2003 7.996 8.035 7.802 7.978 18,783 +0.16(+2.07%)
Mar 24, 2003 7.859 7.978 7.802 7.816 20,661 -0.11(-1.36%)
Mar 21, 2003 8.174 8.174 7.859 7.924 71,377 -0.12(-1.43%)
Mar 20, 2003 7.992 8.107 7.931 8.039 26,296 +0.01(+0.09%)
Mar 19, 2003 8.050 8.111 7.992 8.032 15,861 -0.15(-1.89%)
Mar 18, 2003 8.265 8.355 8.021 8.186 9,193 -0.13(-1.56%)
Mar 17, 2003 8.193 8.319 8.086 8.316 23,375 +0.15(+1.80%)
Mar 14, 2003 8.157 8.247 8.157 8.168 6,887 +0.05(+0.62%)
Mar 13, 2003 7.942 8.118 7.924 8.118 7,722 +0.20(+2.54%)
Mar 12, 2003 7.863 7.967 7.809 7.917 22,122 -0.02(-0.23%)
Mar 11, 2003 8.197 8.226 7.859 7.935 21,288 -0.25(-3.07%)
Mar 10, 2003 8.326 8.373 8.186 8.186 4,800 -0.16(-1.94%)
Mar 07, 2003 8.218 8.395 8.218 8.348 7,304 +0.19(+2.29%)
Mar 06, 2003 8.093 8.222 8.093 8.161 7,096 +0.08(+0.98%)
Mar 05, 2003 8.086 8.218 8.082 8.082 3,130 -0.01(-0.13%)
Mar 04, 2003 7.888 8.161 7.870 8.093 19,200 +0.20(+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.