Middlesex Water Company (NQ: MSEX )

93.92 +1.97 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 17.40 17.62 17.37 17.54 7,700 +0.14(+0.78%)
May 29, 2003 17.53 17.62 17.25 17.40 9,400 +0.08(+0.47%)
May 28, 2003 17.14 17.61 17.02 17.32 12,200 +0.20(+1.18%)
May 27, 2003 17.02 17.11 16.93 17.11 11,400 +0.09(+0.53%)
May 23, 2003 16.84 17.02 16.84 17.02 9,100 +0.12(+0.71%)
May 22, 2003 16.88 17.02 16.84 16.91 10,900 -0.03(-0.18%)
May 21, 2003 17.06 17.06 16.88 16.93 5,600 -0.02(-0.09%)
May 20, 2003 16.96 17.06 16.84 16.95 5,600 -0.11(-0.66%)
May 19, 2003 17.06 17.06 16.81 17.06 14,700 +0.15(+0.89%)
May 16, 2003 16.58 17.03 16.58 16.91 16,200 +0.00(+0.00%)
May 15, 2003 16.93 16.94 16.84 16.91 4,000 +0.14(+0.85%)
May 14, 2003 16.95 16.95 16.77 16.77 9,900 -0.03(-0.18%)
May 13, 2003 16.82 16.95 16.61 16.80 17,200 +0.03(+0.18%)
May 12, 2003 16.47 16.80 16.47 16.77 12,200 +0.16(+0.95%)
May 09, 2003 16.55 16.73 16.54 16.61 4,500 +0.11(+0.68%)
May 08, 2003 16.50 16.50 16.43 16.50 7,800 +0.00(+0.00%)
May 07, 2003 16.83 16.83 16.41 16.50 11,500 -0.05(-0.32%)
May 06, 2003 16.72 16.72 16.55 16.55 7,000 +0.05(+0.32%)
May 05, 2003 16.64 16.78 16.42 16.50 7,700 -0.07(-0.45%)
May 02, 2003 16.50 17.06 16.45 16.57 22,300 -0.14(-0.85%)
May 01, 2003 16.82 16.82 16.43 16.72 6,700 -0.04(-0.27%)
Apr 30, 2003 16.95 17.02 16.67 16.76 8,900 -0.12(-0.71%)
Apr 29, 2003 16.84 16.95 16.84 16.88 8,600 +0.01(+0.04%)
Apr 28, 2003 16.79 16.88 16.79 16.88 5,300 +0.09(+0.54%)
Apr 25, 2003 16.85 16.88 16.59 16.79 2,100 -0.09(-0.53%)
Apr 24, 2003 16.78 16.88 16.78 16.88 4,100 +0.30(+1.81%)
Apr 23, 2003 16.68 16.84 16.57 16.57 7,400 -0.05(-0.27%)
Apr 22, 2003 16.39 16.68 16.39 16.62 6,700 +0.12(+0.73%)
Apr 21, 2003 16.57 16.57 16.39 16.50 5,500 -0.04(-0.23%)
Apr 17, 2003 16.54 16.54 16.39 16.54 5,600 +0.10(+0.59%)
Apr 16, 2003 16.38 16.51 16.38 16.44 7,600 -0.11(-0.68%)
Apr 15, 2003 16.64 16.64 16.36 16.55 8,700 -0.05(-0.27%)
Apr 14, 2003 16.61 16.61 16.44 16.60 6,200 +0.06(+0.36%)
Apr 11, 2003 16.61 16.61 16.46 16.54 4,900 +0.08(+0.46%)
Apr 10, 2003 16.50 16.57 16.32 16.46 11,900 -0.07(-0.41%)
Apr 09, 2003 16.65 16.72 16.51 16.53 11,900 -0.04(-0.23%)
Apr 08, 2003 16.58 16.61 16.52 16.57 6,700 -0.11(-0.67%)
Apr 07, 2003 16.73 16.79 16.57 16.68 6,700 +0.16(+0.95%)
Apr 04, 2003 16.69 16.72 16.51 16.52 2,500 -0.06(-0.36%)
Apr 03, 2003 16.75 16.79 16.54 16.58 4,500 -0.18(-1.07%)
Apr 02, 2003 16.61 16.76 16.51 16.76 4,300 +0.34(+2.05%)
Apr 01, 2003 16.57 16.57 16.32 16.43 7,000 -0.16(-0.95%)
Mar 31, 2003 16.69 16.79 16.58 16.58 6,300 -0.14(-0.81%)
Mar 28, 2003 16.60 16.84 16.60 16.72 5,300 +0.17(+1.00%)
Mar 27, 2003 16.54 16.57 16.30 16.55 5,900 +0.01(+0.09%)
Mar 26, 2003 16.80 16.84 16.54 16.54 9,000 -0.11(-0.68%)
Mar 25, 2003 16.69 16.77 16.28 16.65 9,000 +0.34(+2.07%)
Mar 24, 2003 16.40 16.65 16.28 16.31 9,900 -0.23(-1.36%)
Mar 21, 2003 17.06 17.06 16.40 16.54 34,200 -0.24(-1.43%)
Mar 20, 2003 16.68 16.92 16.55 16.78 12,600 +0.02(+0.09%)
Mar 19, 2003 16.80 16.93 16.68 16.76 7,600 -0.32(-1.89%)
Mar 18, 2003 17.25 17.44 16.74 17.09 4,405 -0.27(-1.56%)
Mar 17, 2003 17.10 17.36 16.88 17.36 11,200 +0.31(+1.80%)
Mar 14, 2003 17.02 17.21 17.02 17.05 3,300 +0.11(+0.62%)
Mar 13, 2003 16.57 16.94 16.54 16.94 3,700 +0.42(+2.54%)
Mar 12, 2003 16.41 16.63 16.30 16.52 10,600 -0.04(-0.23%)
Mar 11, 2003 17.11 17.17 16.40 16.56 10,200 -0.53(-3.07%)
Mar 10, 2003 17.38 17.48 17.09 17.09 2,300 -0.34(-1.94%)
Mar 07, 2003 17.15 17.52 17.15 17.42 3,500 +0.39(+2.29%)
Mar 06, 2003 16.89 17.16 16.89 17.03 3,400 +0.16(+0.98%)
Mar 05, 2003 16.88 17.15 16.87 16.87 1,500 -0.02(-0.13%)
Mar 04, 2003 16.46 17.03 16.43 16.89 9,200 +0.43(+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.