Skip to main content

Middlesex Water Company (NQ: MSEX )

52.52 +0.12 (+0.23%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 13.80 13.90 13.77 13.86 63,694 +0.07(+0.50%)
May 30, 2012 13.77 13.94 13.71 13.79 46,393 -0.05(-0.33%)
May 29, 2012 13.89 13.94 13.77 13.83 19,057 -0.02(-0.11%)
May 25, 2012 13.90 13.90 13.77 13.85 25,373 +0.00(+0.00%)
May 24, 2012 13.77 13.86 13.70 13.85 27,306 +0.09(+0.66%)
May 23, 2012 13.73 13.83 13.69 13.76 31,345 -0.02(-0.11%)
May 22, 2012 13.96 14.02 13.72 13.77 43,919 -0.13(-0.93%)
May 21, 2012 13.78 13.95 13.73 13.90 46,168 +0.21(+1.56%)
May 18, 2012 13.69 13.79 13.69 13.69 57,034 -0.02(-0.17%)
May 17, 2012 13.73 13.80 13.71 13.71 46,202 -0.04(-0.28%)
May 16, 2012 13.83 13.85 13.74 13.75 18,842 -0.06(-0.44%)
May 15, 2012 13.73 13.86 13.71 13.81 60,806 +0.04(+0.28%)
May 14, 2012 13.79 13.89 13.72 13.77 41,747 -0.08(-0.55%)
May 11, 2012 13.99 14.14 13.82 13.85 39,493 -0.18(-1.27%)
May 10, 2012 14.02 14.07 13.94 14.03 22,452 +0.06(+0.43%)
May 09, 2012 13.97 14.16 13.95 13.97 29,981 -0.18(-1.28%)
May 08, 2012 14.05 14.18 13.97 14.15 34,436 +0.06(+0.43%)
May 07, 2012 13.91 14.14 13.91 14.09 28,333 +0.17(+1.19%)
May 04, 2012 13.98 14.14 13.92 13.92 42,798 -0.12(-0.86%)
May 03, 2012 14.01 14.19 13.93 14.04 94,962 +0.01(+0.05%)
May 02, 2012 13.83 14.07 13.83 14.04 40,900 +0.19(+1.36%)
May 01, 2012 14.01 14.17 13.84 13.85 62,476 -0.13(-0.92%)
Apr 30, 2012 14.03 14.07 13.95 13.98 45,297 -0.05(-0.32%)
Apr 27, 2012 13.86 14.03 13.76 14.02 46,304 +0.23(+1.64%)
Apr 26, 2012 13.82 13.88 13.73 13.79 24,092 -0.05(-0.38%)
Apr 25, 2012 13.81 13.85 13.75 13.85 29,240 +0.11(+0.77%)
Apr 24, 2012 13.58 13.74 13.56 13.74 29,794 +0.17(+1.22%)
Apr 23, 2012 13.68 13.73 13.56 13.58 40,871 -0.24(-1.74%)
Apr 20, 2012 13.72 13.85 13.64 13.82 54,877 +0.26(+1.89%)
Apr 19, 2012 13.67 13.68 13.55 13.56 34,347 -0.05(-0.39%)
Apr 18, 2012 13.70 13.71 13.59 13.61 26,979 -0.11(-0.82%)
Apr 17, 2012 13.74 13.84 13.71 13.73 24,340 +0.05(+0.33%)
Apr 16, 2012 13.60 13.75 13.55 13.68 18,165 +0.10(+0.72%)
Apr 13, 2012 13.71 13.75 13.55 13.58 43,543 -0.11(-0.77%)
Apr 12, 2012 13.70 13.80 13.59 13.69 37,719 +0.02(+0.11%)
Apr 11, 2012 13.72 13.72 13.59 13.67 43,532 +0.10(+0.72%)
Apr 10, 2012 13.76 13.78 13.56 13.58 49,251 -0.19(-1.37%)
Apr 09, 2012 13.82 13.86 13.76 13.76 33,779 -0.17(-1.19%)
Apr 05, 2012 13.85 13.97 13.82 13.93 43,587 +0.04(+0.27%)
Apr 04, 2012 13.98 13.98 13.85 13.89 46,886 -0.16(-1.13%)
Apr 03, 2012 14.20 14.22 14.01 14.05 31,902 -0.20(-1.37%)
Apr 02, 2012 14.20 14.30 14.07 14.25 49,983 +0.02(+0.16%)
Mar 30, 2012 14.19 14.30 14.16 14.22 62,046 +0.11(+0.80%)
Mar 29, 2012 14.09 14.19 14.04 14.11 19,351 -0.07(-0.48%)
Mar 28, 2012 14.17 14.25 14.05 14.18 50,897 +0.01(+0.05%)
Mar 27, 2012 14.12 14.29 14.10 14.17 32,258 +0.06(+0.43%)
Mar 26, 2012 13.97 14.20 13.85 14.11 64,180 +0.13(+0.92%)
Mar 23, 2012 13.73 13.98 13.70 13.98 34,062 +0.29(+2.09%)
Mar 22, 2012 13.70 13.78 13.64 13.70 26,055 -0.06(-0.44%)
Mar 21, 2012 13.89 13.89 13.74 13.76 18,356 -0.10(-0.71%)
Mar 20, 2012 13.90 13.90 13.71 13.85 33,325 -0.11(-0.76%)
Mar 19, 2012 13.84 14.07 13.79 13.96 53,469 +0.08(+0.54%)
Mar 16, 2012 13.73 13.89 13.68 13.88 74,810 +0.16(+1.15%)
Mar 15, 2012 13.69 13.85 13.58 13.73 40,283 +0.05(+0.33%)
Mar 14, 2012 14.15 14.15 13.67 13.68 99,041 -0.54(-3.81%)
Mar 13, 2012 14.13 14.23 14.01 14.22 44,546 +0.13(+0.91%)
Mar 12, 2012 13.92 14.11 13.88 14.10 41,522 +0.20(+1.46%)
Mar 09, 2012 13.77 13.95 13.69 13.89 39,878 +0.10(+0.71%)
Mar 08, 2012 13.84 13.84 13.64 13.79 31,905 +0.05(+0.33%)
Mar 07, 2012 13.78 13.80 13.67 13.75 27,580 +0.02(+0.11%)
Mar 06, 2012 13.79 13.91 13.71 13.73 33,616 -0.17(-1.25%)
Mar 05, 2012 13.64 13.91 13.63 13.91 47,808 +0.26(+1.93%)
Mar 02, 2012 13.91 14.00 13.64 13.64 60,812 -0.19(-1.36%)
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.