Middlesex Water Company (NQ: MSEX )

90.54 +2.86 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.41 13.78 13.23 13.77 262,769 +0.42(+3.15%)
May 28, 2009 13.29 13.41 13.09 13.35 56,917 +0.24(+1.83%)
May 27, 2009 13.38 13.60 13.10 13.11 52,151 -0.33(-2.46%)
May 26, 2009 13.06 13.49 13.06 13.44 53,881 +0.38(+2.91%)
May 22, 2009 13.21 13.29 13.00 13.06 36,764 -0.06(-0.46%)
May 21, 2009 13.25 13.56 12.95 13.12 67,933 -0.06(-0.46%)
May 20, 2009 13.35 13.59 13.05 13.18 71,553 -0.07(-0.53%)
May 19, 2009 13.21 13.40 13.05 13.25 51,622 +0.07(+0.53%)
May 18, 2009 12.94 13.23 12.94 13.18 61,028 +0.46(+3.62%)
May 15, 2009 12.94 13.02 12.61 12.72 99,507 -0.43(-3.27%)
May 14, 2009 13.55 13.60 13.06 13.15 63,514 -0.09(-0.68%)
May 13, 2009 14.04 14.04 13.20 13.24 81,109 -0.82(-5.83%)
May 12, 2009 14.29 14.35 13.97 14.06 29,013 -0.16(-1.13%)
May 11, 2009 14.18 14.50 14.18 14.22 34,056 +0.04(+0.28%)
May 08, 2009 14.31 14.37 14.10 14.18 32,094 +0.10(+0.71%)
May 07, 2009 14.35 14.36 13.80 14.08 35,843 -0.13(-0.90%)
May 06, 2009 14.43 14.59 13.93 14.21 43,858 -0.09(-0.64%)
May 05, 2009 14.19 14.38 14.04 14.30 40,436 +0.05(+0.35%)
May 04, 2009 14.18 14.30 14.00 14.25 61,248 +0.29(+2.08%)
May 01, 2009 14.10 14.14 13.87 13.96 36,480 -0.14(-0.99%)
Apr 30, 2009 14.34 14.49 14.05 14.10 51,866 -0.10(-0.70%)
Apr 29, 2009 14.11 14.29 13.97 14.20 40,011 +0.26(+1.87%)
Apr 28, 2009 14.00 14.18 13.94 13.94 36,757 -0.13(-0.92%)
Apr 27, 2009 14.10 14.24 13.95 14.07 49,118 -0.12(-0.85%)
Apr 24, 2009 14.08 14.55 13.95 14.19 32,300 +0.22(+1.57%)
Apr 23, 2009 14.32 14.45 13.86 13.97 31,641 -0.29(-2.03%)
Apr 22, 2009 14.16 14.47 14.16 14.26 40,188 -0.11(-0.77%)
Apr 21, 2009 14.08 14.58 14.08 14.37 52,508 +0.16(+1.13%)
Apr 20, 2009 14.54 14.54 14.14 14.21 30,457 -0.47(-3.20%)
Apr 17, 2009 14.36 14.77 14.12 14.68 37,394 +0.40(+2.80%)
Apr 16, 2009 14.54 14.54 14.11 14.28 41,934 -0.17(-1.18%)
Apr 15, 2009 14.00 14.53 14.00 14.45 14,514 +0.44(+3.14%)
Apr 14, 2009 14.31 14.31 14.00 14.01 22,314 -0.36(-2.51%)
Apr 13, 2009 14.58 14.77 14.27 14.37 20,448 -0.38(-2.58%)
Apr 09, 2009 14.65 14.99 14.61 14.75 33,125 +0.42(+2.93%)
Apr 08, 2009 14.35 14.48 14.12 14.33 27,222 +0.14(+0.99%)
Apr 07, 2009 14.55 15.01 14.19 14.19 20,818 -0.55(-3.73%)
Apr 06, 2009 14.72 15.17 14.69 14.74 30,636 -0.24(-1.60%)
Apr 03, 2009 15.00 15.22 14.83 14.98 10,784 -0.08(-0.53%)
Apr 02, 2009 14.90 15.29 14.56 15.06 52,700 +0.50(+3.43%)
Apr 01, 2009 14.19 14.79 14.13 14.56 35,357 +0.16(+1.11%)
Mar 31, 2009 14.73 14.74 14.33 14.40 64,913 -0.09(-0.62%)
Mar 30, 2009 14.14 14.67 14.14 14.49 59,067 -0.60(-3.98%)
Mar 26, 2009 14.77 15.21 14.40 15.09 54,268 +0.51(+3.50%)
Mar 25, 2009 14.10 14.70 13.92 14.58 67,065 +0.58(+4.14%)
Mar 24, 2009 14.40 14.79 14.00 14.00 72,417 -0.59(-4.04%)
Mar 23, 2009 14.21 14.68 13.52 14.59 69,846 +0.44(+3.11%)
Mar 20, 2009 14.41 14.82 14.15 14.15 81,013 -0.10(-0.70%)
Mar 19, 2009 14.99 15.23 14.17 14.25 56,796 -0.56(-3.78%)
Mar 18, 2009 14.00 15.21 13.94 14.81 80,335 +0.73(+5.18%)
Mar 17, 2009 13.32 14.08 13.30 14.08 58,937 +0.71(+5.31%)
Mar 16, 2009 13.68 14.21 13.30 13.37 41,255 -0.18(-1.33%)
Mar 13, 2009 13.14 13.75 13.07 13.55 29,719 +0.52(+3.99%)
Mar 12, 2009 12.28 13.14 12.16 13.03 65,179 +0.69(+5.59%)
Mar 11, 2009 13.04 13.32 12.33 12.34 28,538 -0.57(-4.42%)
Mar 10, 2009 12.04 12.97 11.80 12.91 42,946 +1.15(+9.78%)
Mar 09, 2009 12.36 12.45 11.64 11.76 88,385 -0.74(-5.92%)
Mar 06, 2009 12.83 13.01 12.21 12.50 105,966 -0.13(-1.03%)
Mar 05, 2009 13.58 13.75 12.31 12.63 87,998 -1.31(-9.40%)
Mar 04, 2009 13.87 14.00 12.99 13.94 57,633 +0.66(+4.97%)
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.