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 (%)
Jun 30, 2003 9.458 9.524 9.385 9.501 89,719 +0.13(+1.40%)
Jun 27, 2003 9.226 9.462 9.226 9.370 13,593 +0.12(+1.30%)
Jun 26, 2003 9.342 9.342 9.134 9.250 37,674 -0.10(-1.03%)
Jun 25, 2003 9.269 9.346 9.269 9.346 12,622 -0.02(-0.21%)
Jun 24, 2003 9.308 9.365 9.269 9.365 10,486 +0.08(+0.83%)
Jun 23, 2003 9.381 9.385 9.192 9.288 29,712 -0.10(-1.03%)
Jun 20, 2003 9.385 9.385 9.234 9.385 9,709 +0.11(+1.20%)
Jun 19, 2003 9.327 9.385 9.269 9.273 13,787 -0.05(-0.53%)
Jun 18, 2003 9.423 9.423 9.269 9.323 13,011 -0.14(-1.47%)
Jun 17, 2003 9.365 9.462 9.219 9.462 33,013 +0.19(+2.08%)
Jun 16, 2003 8.999 9.269 8.902 9.269 33,401 +0.27(+3.05%)
Jun 13, 2003 8.941 9.010 8.910 8.995 18,642 +0.07(+0.82%)
Jun 12, 2003 9.037 9.037 8.883 8.921 14,370 -0.12(-1.28%)
Jun 11, 2003 9.018 9.037 8.782 9.037 26,993 +0.00(+0.00%)
Jun 10, 2003 9.037 9.037 8.790 9.037 4,466 +0.06(+0.69%)
Jun 09, 2003 8.921 9.037 8.898 8.975 7,962 +0.07(+0.82%)
Jun 06, 2003 8.825 9.037 8.825 8.902 9,709 -0.14(-1.50%)
Jun 05, 2003 8.929 9.037 8.890 9.037 26,799 +0.11(+1.21%)
Jun 04, 2003 9.076 9.114 8.883 8.929 36,509 -0.07(-0.77%)
Jun 03, 2003 8.979 9.072 8.979 8.999 11,651 +0.02(+0.22%)
Jun 02, 2003 9.076 9.076 8.887 8.979 22,332 -0.05(-0.56%)
May 30, 2003 8.960 9.076 8.945 9.029 14,953 +0.07(+0.78%)
May 29, 2003 9.026 9.072 8.883 8.960 18,254 +0.04(+0.47%)
May 28, 2003 8.825 9.068 8.767 8.917 23,692 +0.10(+1.18%)
May 27, 2003 8.767 8.813 8.717 8.813 22,138 +0.05(+0.53%)
May 23, 2003 8.670 8.767 8.670 8.767 17,671 +0.06(+0.71%)
May 22, 2003 8.690 8.767 8.670 8.705 21,167 -0.02(-0.18%)
May 21, 2003 8.786 8.786 8.690 8.721 10,875 -0.01(-0.09%)
May 20, 2003 8.736 8.786 8.670 8.728 10,875 -0.06(-0.66%)
May 19, 2003 8.786 8.786 8.655 8.786 28,546 +0.08(+0.89%)
May 16, 2003 8.539 8.771 8.539 8.709 31,459 +0.00(+0.00%)
May 15, 2003 8.717 8.724 8.670 8.709 7,767 +0.07(+0.85%)
May 14, 2003 8.728 8.728 8.636 8.636 19,225 -0.02(-0.18%)
May 13, 2003 8.663 8.728 8.554 8.651 33,401 +0.02(+0.18%)
May 12, 2003 8.481 8.651 8.481 8.636 23,692 +0.08(+0.95%)
May 09, 2003 8.524 8.612 8.516 8.554 8,738 +0.06(+0.68%)
May 08, 2003 8.497 8.497 8.462 8.497 15,147 +0.00(+0.00%)
May 07, 2003 8.666 8.666 8.450 8.497 22,332 -0.03(-0.32%)
May 06, 2003 8.609 8.609 8.524 8.524 13,593 +0.03(+0.32%)
May 05, 2003 8.566 8.639 8.454 8.497 14,953 -0.04(-0.45%)
May 02, 2003 8.497 8.786 8.469 8.535 43,305 -0.07(-0.85%)
May 01, 2003 8.659 8.659 8.462 8.609 13,011 -0.02(-0.27%)
Apr 30, 2003 8.728 8.763 8.585 8.632 17,283 -0.06(-0.71%)
Apr 29, 2003 8.670 8.728 8.670 8.693 16,700 +0.00(+0.04%)
Apr 28, 2003 8.643 8.690 8.643 8.690 10,292 +0.05(+0.54%)
Apr 25, 2003 8.678 8.690 8.543 8.643 4,078 -0.05(-0.53%)
Apr 24, 2003 8.639 8.690 8.639 8.690 7,962 +0.15(+1.81%)
Apr 23, 2003 8.589 8.674 8.535 8.535 14,370 -0.02(-0.27%)
Apr 22, 2003 8.439 8.589 8.439 8.558 13,011 +0.06(+0.73%)
Apr 21, 2003 8.535 8.535 8.439 8.497 10,680 -0.02(-0.23%)
Apr 17, 2003 8.516 8.516 8.439 8.516 10,875 +0.05(+0.59%)
Apr 16, 2003 8.435 8.500 8.435 8.466 14,758 -0.06(-0.68%)
Apr 15, 2003 8.570 8.570 8.423 8.524 16,895 -0.02(-0.27%)
Apr 14, 2003 8.554 8.554 8.466 8.547 12,040 +0.03(+0.36%)
Apr 11, 2003 8.554 8.554 8.477 8.516 9,515 +0.04(+0.46%)
Apr 10, 2003 8.497 8.531 8.404 8.477 23,109 -0.03(-0.41%)
Apr 09, 2003 8.574 8.609 8.500 8.512 23,109 -0.02(-0.23%)
Apr 08, 2003 8.539 8.554 8.508 8.531 13,011 -0.06(-0.67%)
Apr 07, 2003 8.616 8.643 8.535 8.589 13,011 +0.08(+0.95%)
Apr 04, 2003 8.593 8.609 8.500 8.508 4,854 -0.03(-0.36%)
Apr 03, 2003 8.628 8.643 8.516 8.539 8,738 -0.09(-1.07%)
Apr 02, 2003 8.551 8.632 8.500 8.632 8,350 +0.17(+2.05%)
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.