Skip to main content

Middlesex Water Company (NQ: MSEX )

52.50 +0.10 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 13.23 13.31 13.22 13.28 28,022 -0.03(-0.21%)
May 27, 2005 13.10 13.35 13.07 13.31 29,901 +0.12(+0.88%)
May 26, 2005 13.20 13.26 13.04 13.19 73,278 +0.12(+0.89%)
May 25, 2005 13.03 13.20 12.99 13.07 93,776 -0.11(-0.83%)
May 24, 2005 13.05 13.32 13.05 13.18 70,347 -0.11(-0.83%)
May 23, 2005 13.38 13.38 13.14 13.29 62,924 +0.03(+0.21%)
May 20, 2005 13.16 13.28 13.03 13.26 80,990 +0.03(+0.26%)
May 19, 2005 13.02 13.34 12.85 13.23 77,107 +0.22(+1.69%)
May 18, 2005 13.05 13.34 12.91 13.01 63,356 +0.03(+0.21%)
May 17, 2005 13.20 13.20 12.91 12.98 94,089 -0.10(-0.79%)
May 16, 2005 12.48 13.15 12.48 13.09 45,118 +0.71(+5.77%)
May 13, 2005 12.59 12.97 12.28 12.37 31,786 -0.28(-2.22%)
May 12, 2005 13.26 13.28 12.63 12.65 36,681 -0.37(-2.85%)
May 11, 2005 13.20 13.40 12.81 13.02 39,521 -0.19(-1.40%)
May 10, 2005 13.15 13.34 13.09 13.21 38,483 -0.09(-0.67%)
May 09, 2005 12.91 13.30 12.91 13.30 30,175 +0.29(+2.22%)
May 06, 2005 13.18 13.21 12.83 13.01 27,466 -0.11(-0.84%)
May 05, 2005 13.05 13.17 13.00 13.12 29,617 +0.10(+0.74%)
May 04, 2005 12.70 13.06 12.70 13.02 50,602 +0.26(+2.04%)
May 03, 2005 12.28 12.88 12.15 12.76 65,110 +0.26(+2.09%)
May 02, 2005 11.95 12.50 11.95 12.50 47,115 +0.59(+4.96%)
Apr 29, 2005 12.07 12.10 11.79 11.91 29,078 -0.02(-0.17%)
Apr 28, 2005 11.99 12.25 11.93 11.93 29,857 -0.21(-1.70%)
Apr 27, 2005 11.88 12.21 11.72 12.14 52,822 +0.12(+1.03%)
Apr 26, 2005 12.07 12.15 12.01 12.02 17,958 -0.19(-1.52%)
Apr 25, 2005 12.31 12.31 12.12 12.20 21,577 +0.08(+0.68%)
Apr 22, 2005 12.16 12.28 12.07 12.12 34,674 -0.16(-1.29%)
Apr 21, 2005 12.06 12.44 12.06 12.28 45,142 +0.14(+1.13%)
Apr 20, 2005 12.39 12.48 12.12 12.14 30,650 -0.08(-0.62%)
Apr 19, 2005 12.42 12.51 12.05 12.21 33,924 +0.02(+0.17%)
Apr 18, 2005 12.31 12.39 12.18 12.19 37,148 -0.01(-0.06%)
Apr 15, 2005 12.14 12.50 12.14 12.20 48,419 +0.05(+0.40%)
Apr 14, 2005 12.40 12.48 12.15 12.15 32,603 -0.23(-1.88%)
Apr 13, 2005 12.34 12.50 12.34 12.39 26,424 -0.14(-1.15%)
Apr 12, 2005 12.17 12.55 12.15 12.53 36,709 +0.34(+2.82%)
Apr 11, 2005 12.23 12.53 12.19 12.19 15,569 -0.05(-0.39%)
Apr 08, 2005 12.44 12.58 12.23 12.23 25,001 -0.30(-2.36%)
Apr 07, 2005 12.29 12.58 12.25 12.53 67,815 +0.09(+0.72%)
Apr 06, 2005 12.29 12.44 12.20 12.44 19,425 +0.18(+1.46%)
Apr 05, 2005 12.26 12.33 12.16 12.26 34,470 +0.03(+0.28%)
Apr 04, 2005 12.19 12.34 12.04 12.23 45,832 +0.04(+0.34%)
Apr 01, 2005 12.59 12.59 12.13 12.19 17,556 -0.27(-2.20%)
Mar 31, 2005 12.49 12.54 12.30 12.46 24,304 -0.14(-1.09%)
Mar 30, 2005 12.46 12.60 12.34 12.60 9,882 +0.34(+2.74%)
Mar 29, 2005 12.50 12.63 12.26 12.26 19,379 -0.12(-0.94%)
Mar 28, 2005 12.42 12.62 12.36 12.38 18,029 +0.06(+0.50%)
Mar 24, 2005 12.37 12.38 12.19 12.32 18,440 +0.10(+0.79%)
Mar 23, 2005 12.38 12.48 12.21 12.22 9,244 -0.17(-1.38%)
Mar 22, 2005 12.23 12.53 12.23 12.39 17,726 +0.03(+0.28%)
Mar 21, 2005 12.38 12.44 12.17 12.36 21,558 +0.15(+1.24%)
Mar 18, 2005 12.39 12.42 12.11 12.21 83,594 -0.08(-0.67%)
Mar 17, 2005 12.53 12.55 12.15 12.29 49,932 -0.02(-0.17%)
Mar 16, 2005 12.33 12.52 12.30 12.31 10,345 +0.03(+0.22%)
Mar 15, 2005 12.66 12.96 12.28 12.28 18,934 -0.28(-2.24%)
Mar 14, 2005 12.37 12.63 12.36 12.56 29,544 +0.20(+1.61%)
Mar 11, 2005 12.39 12.48 12.25 12.37 17,482 -0.10(-0.83%)
Mar 10, 2005 12.54 12.61 12.22 12.47 42,049 -0.06(-0.49%)
Mar 09, 2005 12.68 12.68 12.53 12.53 13,529 -0.03(-0.27%)
Mar 08, 2005 12.61 12.77 12.56 12.56 20,814 -0.09(-0.70%)
Mar 07, 2005 12.98 12.99 12.61 12.65 47,508 -0.32(-2.43%)
Mar 04, 2005 12.81 12.98 12.55 12.97 20,574 +0.34(+2.66%)
Mar 03, 2005 12.60 12.84 12.48 12.63 21,901 +0.08(+0.60%)
Mar 02, 2005 12.32 12.74 12.32 12.56 25,331 +0.03(+0.22%)
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.