Middlesex Water Company (NQ: MSEX )

89.55 -0.99 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 17.24 17.29 16.56 16.82 69,812 -0.42(-2.44%)
May 27, 2010 17.02 17.36 16.72 17.24 32,007 +0.63(+3.79%)
May 26, 2010 16.71 17.02 16.57 16.61 57,083 -0.03(-0.18%)
May 25, 2010 16.63 16.70 16.25 16.64 39,277 -0.01(-0.06%)
May 24, 2010 17.31 17.65 16.64 16.65 32,699 -0.73(-4.20%)
May 21, 2010 16.78 17.48 16.75 17.38 63,887 +0.42(+2.48%)
May 20, 2010 17.32 17.71 16.95 16.96 49,012 -0.83(-4.67%)
May 19, 2010 18.23 18.30 17.68 17.79 34,284 -0.53(-2.89%)
May 18, 2010 18.68 18.70 18.30 18.32 28,000 -0.36(-1.93%)
May 17, 2010 18.64 18.68 18.38 18.68 45,195 +0.12(+0.65%)
May 14, 2010 18.34 18.56 18.06 18.56 31,895 +0.10(+0.54%)
May 13, 2010 18.47 18.61 18.22 18.46 30,551 -0.01(-0.05%)
May 12, 2010 17.76 18.48 17.44 18.47 55,336 +0.67(+3.76%)
May 11, 2010 17.30 17.86 17.12 17.80 22,382 +0.45(+2.59%)
May 10, 2010 16.87 17.42 16.50 17.35 44,081 +1.06(+6.51%)
May 07, 2010 16.58 17.00 16.29 16.29 37,253 -0.28(-1.69%)
May 06, 2010 17.29 17.33 16.02 16.57 45,765 -0.79(-4.55%)
May 05, 2010 17.73 17.77 17.27 17.36 17,454 -0.42(-2.36%)
May 04, 2010 17.92 17.92 17.72 17.78 15,530 -0.37(-2.04%)
May 03, 2010 18.11 18.20 17.88 18.15 36,650 +0.09(+0.50%)
Apr 30, 2010 18.23 18.27 17.88 18.06 64,358 -0.26(-1.42%)
Apr 29, 2010 18.24 18.32 17.67 18.32 30,317 +0.18(+0.99%)
Apr 28, 2010 17.89 18.15 17.79 18.14 16,404 +0.30(+1.68%)
Apr 27, 2010 18.10 18.23 17.78 17.84 25,408 -0.39(-2.14%)
Apr 26, 2010 18.05 18.29 17.87 18.23 22,854 +0.11(+0.61%)
Apr 23, 2010 17.92 18.12 17.73 18.12 11,298 +0.15(+0.83%)
Apr 22, 2010 17.62 17.99 17.52 17.97 19,683 +0.17(+0.96%)
Apr 21, 2010 18.00 18.06 17.70 17.80 16,297 -0.15(-0.84%)
Apr 20, 2010 17.52 17.99 17.41 17.95 20,873 +0.45(+2.57%)
Apr 19, 2010 17.56 17.77 17.40 17.50 17,118 -0.14(-0.79%)
Apr 16, 2010 18.26 18.26 17.62 17.64 72,620 -0.66(-3.61%)
Apr 15, 2010 17.68 18.30 17.55 18.30 35,374 +0.55(+3.10%)
Apr 14, 2010 17.50 17.83 17.36 17.75 31,415 +0.31(+1.78%)
Apr 13, 2010 17.24 17.70 17.24 17.44 11,435 +0.15(+0.87%)
Apr 12, 2010 17.57 17.64 17.29 17.29 29,831 -0.19(-1.09%)
Apr 09, 2010 17.71 17.71 17.39 17.48 14,910 -0.26(-1.47%)
Apr 08, 2010 17.70 17.81 17.58 17.74 17,320 -0.02(-0.11%)
Apr 07, 2010 17.26 17.79 17.26 17.76 28,354 +0.43(+2.48%)
Apr 06, 2010 17.58 17.63 17.30 17.33 17,710 -0.32(-1.81%)
Apr 05, 2010 16.85 17.65 16.82 17.65 26,766 +0.89(+5.31%)
Apr 01, 2010 17.19 16.76 16.76 16.76 22,000 -0.29(-1.70%)
Mar 31, 2010 17.26 17.59 17.05 17.05 35,528 -0.32(-1.84%)
Mar 30, 2010 17.34 17.53 17.20 17.37 26,489 +0.00(+0.00%)
Mar 29, 2010 17.18 17.38 17.18 17.37 12,665 +0.18(+1.05%)
Mar 26, 2010 17.50 17.67 17.11 17.19 30,338 -0.27(-1.55%)
Mar 25, 2010 17.49 17.77 17.40 17.46 22,686 +0.03(+0.17%)
Mar 24, 2010 17.58 17.74 17.42 17.43 15,401 -0.28(-1.58%)
Mar 23, 2010 17.57 17.76 17.35 17.71 20,930 +0.09(+0.51%)
Mar 22, 2010 17.59 17.74 17.31 17.62 20,918 -0.06(-0.34%)
Mar 19, 2010 17.61 17.76 17.17 17.68 57,651 +0.19(+1.09%)
Mar 18, 2010 17.45 17.57 17.28 17.49 21,479 -0.04(-0.23%)
Mar 17, 2010 17.68 17.75 17.32 17.53 15,698 -0.11(-0.62%)
Mar 16, 2010 17.70 17.70 17.24 17.64 9,525 +0.05(+0.28%)
Mar 15, 2010 17.52 17.75 17.34 17.59 11,018 +0.01(+0.06%)
Mar 12, 2010 17.34 17.62 17.31 17.58 21,794 +0.22(+1.27%)
Mar 11, 2010 17.41 17.64 17.04 17.36 28,409 -0.19(-1.08%)
Mar 10, 2010 17.40 17.55 17.36 17.55 17,708 +0.19(+1.09%)
Mar 09, 2010 17.26 17.36 17.14 17.36 15,603 +0.09(+0.52%)
Mar 08, 2010 17.21 17.37 17.13 17.27 19,230 +0.00(+0.00%)
Mar 05, 2010 17.31 17.35 17.16 17.27 24,968 +0.00(+0.00%)
Mar 04, 2010 17.12 17.34 17.11 17.27 16,716 +0.14(+0.82%)
Mar 03, 2010 17.30 17.39 16.98 17.13 26,155 -0.09(-0.52%)
Mar 02, 2010 17.00 17.31 16.78 17.22 37,911 +0.26(+1.53%)
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.