Middlesex Water Company (NQ: MSEX )

93.24 -1.14 (-1.21%)
Streaming Delayed Price Updated: 3:05 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 17.92 18.03 17.79 17.88 38,832 +0.05(+0.28%)
May 23, 2011 17.78 17.98 17.78 17.83 22,466 -0.13(-0.72%)
May 20, 2011 18.00 18.20 17.84 17.96 93,682 -0.05(-0.28%)
May 19, 2011 18.34 18.34 17.84 18.01 133,553 -0.26(-1.42%)
May 18, 2011 18.11 18.32 18.08 18.27 25,790 +0.14(+0.77%)
May 17, 2011 18.25 18.45 18.10 18.13 27,481 -0.18(-0.98%)
May 16, 2011 18.26 18.73 18.26 18.31 35,036 -0.06(-0.33%)
May 13, 2011 18.72 19.00 18.36 18.37 19,532 -0.39(-2.08%)
May 12, 2011 18.43 18.79 18.36 18.76 21,869 +0.14(+0.75%)
May 11, 2011 18.99 18.99 18.56 18.62 25,340 -0.38(-2.00%)
May 10, 2011 18.49 19.10 18.49 19.00 42,853 +0.54(+2.93%)
May 09, 2011 18.12 18.48 18.12 18.46 21,918 +0.26(+1.43%)
May 06, 2011 18.22 18.35 18.00 18.20 30,032 +0.20(+1.11%)
May 05, 2011 17.90 18.33 17.83 18.00 36,038 +0.04(+0.22%)
May 04, 2011 18.25 18.25 17.96 17.96 31,838 -0.21(-1.16%)
May 03, 2011 18.19 18.59 18.16 18.17 27,077 -0.03(-0.16%)
May 02, 2011 18.46 19.00 18.19 18.20 21,358 -0.68(-3.60%)
Apr 29, 2011 18.86 19.16 18.72 18.88 29,891 +0.00(+0.00%)
Apr 28, 2011 18.68 18.93 18.68 18.88 19,853 +0.20(+1.07%)
Apr 27, 2011 18.64 18.69 18.25 18.68 18,973 +0.09(+0.48%)
Apr 26, 2011 18.45 18.74 18.37 18.59 26,348 +0.23(+1.23%)
Apr 25, 2011 18.46 18.69 18.17 18.36 20,814 -0.14(-0.73%)
Apr 21, 2011 18.46 18.73 18.19 18.50 26,856 +0.16(+0.87%)
Apr 20, 2011 18.28 18.52 18.13 18.34 29,808 +0.27(+1.49%)
Apr 19, 2011 18.28 18.40 18.01 18.07 18,952 -0.12(-0.66%)
Apr 18, 2011 18.13 18.33 18.13 18.19 20,343 -0.13(-0.71%)
Apr 15, 2011 18.05 18.46 18.05 18.32 33,526 +0.23(+1.27%)
Apr 14, 2011 17.81 18.13 17.81 18.09 16,435 +0.24(+1.34%)
Apr 13, 2011 18.55 18.55 17.85 17.85 38,582 -0.29(-1.60%)
Apr 12, 2011 18.48 18.60 18.14 18.14 19,358 -0.39(-2.10%)
Apr 11, 2011 18.68 18.77 18.44 18.53 18,427 -0.09(-0.48%)
Apr 08, 2011 19.01 19.07 18.58 18.62 17,789 -0.16(-0.85%)
Apr 07, 2011 19.29 19.29 18.78 18.78 20,571 -0.51(-2.64%)
Apr 06, 2011 19.15 19.29 18.95 19.29 57,967 +0.13(+0.68%)
Apr 05, 2011 19.02 19.17 18.89 19.16 50,916 +0.14(+0.74%)
Apr 04, 2011 18.80 19.12 18.73 19.02 66,333 +0.25(+1.33%)
Apr 01, 2011 18.21 18.79 18.21 18.77 37,983 +0.58(+3.19%)
Mar 31, 2011 18.07 18.20 18.07 18.19 14,671 +0.03(+0.17%)
Mar 30, 2011 18.16 18.20 18.10 18.16 16,730 +0.09(+0.50%)
Mar 29, 2011 17.77 18.16 17.77 18.07 17,341 +0.30(+1.69%)
Mar 28, 2011 18.02 18.13 17.76 17.77 19,403 -0.24(-1.33%)
Mar 25, 2011 17.91 18.10 17.75 18.01 19,902 +0.20(+1.12%)
Mar 24, 2011 17.97 18.00 17.70 17.81 34,507 -0.11(-0.61%)
Mar 23, 2011 17.98 17.98 17.74 17.92 23,225 -0.06(-0.33%)
Mar 22, 2011 18.06 18.06 17.93 17.98 18,840 -0.05(-0.28%)
Mar 21, 2011 18.00 18.04 17.76 18.03 24,999 +0.31(+1.75%)
Mar 18, 2011 17.64 18.09 17.64 17.72 61,571 +0.18(+1.03%)
Mar 17, 2011 17.86 17.86 17.44 17.54 29,349 +0.01(+0.06%)
Mar 16, 2011 17.59 17.78 17.35 17.53 48,973 -0.15(-0.85%)
Mar 15, 2011 17.50 17.97 17.50 17.68 51,295 -0.22(-1.23%)
Mar 14, 2011 17.58 18.06 17.58 17.90 29,959 +0.09(+0.51%)
Mar 11, 2011 17.75 17.86 17.48 17.81 59,029 +0.01(+0.06%)
Mar 10, 2011 17.95 18.20 17.76 17.80 57,291 -0.25(-1.39%)
Mar 09, 2011 18.04 18.19 18.03 18.05 57,448 +0.00(+0.00%)
Mar 08, 2011 18.00 18.16 17.97 18.05 59,186 +0.03(+0.17%)
Mar 07, 2011 18.35 18.35 17.83 18.02 45,801 -0.20(-1.10%)
Mar 04, 2011 18.49 18.50 18.00 18.22 49,737 -0.31(-1.67%)
Mar 03, 2011 18.50 18.57 18.43 18.53 28,915 +0.22(+1.20%)
Mar 02, 2011 18.22 18.40 18.16 18.31 30,786 +0.17(+0.94%)
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.