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, 2005 13.42 13.59 13.22 13.33 34,605 -0.09(-0.67%)
Jun 29, 2005 13.32 13.43 13.29 13.42 11,909 +0.00(+0.00%)
Jun 28, 2005 13.18 13.47 13.04 13.42 27,058 +0.32(+2.41%)
Jun 27, 2005 12.80 13.31 12.77 13.11 24,323 +0.08(+0.58%)
Jun 24, 2005 13.00 13.06 12.78 13.03 83,566 +0.03(+0.26%)
Jun 23, 2005 13.36 13.54 12.81 13.00 53,111 -0.47(-3.47%)
Jun 22, 2005 13.60 13.66 13.37 13.46 12,483 -0.08(-0.61%)
Jun 21, 2005 13.44 13.64 13.40 13.55 19,677 -0.03(-0.25%)
Jun 20, 2005 13.42 13.67 13.26 13.58 22,738 +0.23(+1.70%)
Jun 17, 2005 12.22 13.55 12.22 13.35 115,429 -0.22(-1.62%)
Jun 16, 2005 13.60 13.70 13.46 13.57 58,402 -0.16(-1.15%)
Jun 15, 2005 13.73 13.73 13.55 13.73 54,666 +0.00(+0.00%)
Jun 14, 2005 13.56 13.73 13.56 13.73 24,017 +0.21(+1.52%)
Jun 13, 2005 13.47 13.69 13.37 13.53 46,185 +0.36(+2.76%)
Jun 10, 2005 13.24 13.27 13.11 13.16 12,061 +0.03(+0.21%)
Jun 09, 2005 13.27 13.39 13.09 13.13 43,505 -0.03(-0.21%)
Jun 08, 2005 13.54 13.54 13.09 13.16 29,255 -0.23(-1.74%)
Jun 07, 2005 13.22 13.57 13.22 13.40 39,444 +0.10(+0.77%)
Jun 06, 2005 13.40 13.40 13.19 13.29 16,585 -0.01(-0.10%)
Jun 03, 2005 13.38 13.46 13.20 13.31 37,503 -0.21(-1.57%)
Jun 02, 2005 13.39 13.57 13.26 13.52 42,905 +0.13(+0.97%)
Jun 01, 2005 13.34 13.39 13.18 13.39 48,660 +0.11(+0.83%)
May 31, 2005 13.23 13.31 13.22 13.28 28,023 -0.03(-0.21%)
May 27, 2005 13.10 13.35 13.07 13.31 29,901 +0.12(+0.89%)
May 26, 2005 13.20 13.26 13.04 13.19 73,279 +0.12(+0.89%)
May 25, 2005 13.03 13.20 12.99 13.07 93,778 -0.11(-0.83%)
May 24, 2005 13.05 13.32 13.05 13.18 70,349 -0.11(-0.83%)
May 23, 2005 13.38 13.38 13.14 13.29 62,925 +0.03(+0.21%)
May 20, 2005 13.16 13.28 13.03 13.26 80,991 +0.03(+0.26%)
May 19, 2005 13.02 13.34 12.85 13.23 77,108 +0.22(+1.69%)
May 18, 2005 13.04 13.34 12.91 13.01 63,357 +0.03(+0.21%)
May 17, 2005 13.20 13.20 12.91 12.98 94,091 -0.10(-0.79%)
May 16, 2005 12.48 13.15 12.48 13.09 45,119 +0.71(+5.77%)
May 13, 2005 12.59 12.97 12.28 12.37 31,786 -0.28(-2.22%)
May 12, 2005 13.26 13.28 12.63 12.65 36,681 -0.37(-2.85%)
May 11, 2005 13.20 13.40 12.81 13.02 39,522 -0.19(-1.40%)
May 10, 2005 13.15 13.34 13.09 13.21 38,483 -0.09(-0.67%)
May 09, 2005 12.91 13.30 12.91 13.30 30,175 +0.29(+2.22%)
May 06, 2005 13.18 13.21 12.83 13.01 27,466 -0.11(-0.84%)
May 05, 2005 13.04 13.17 13.00 13.12 29,617 +0.10(+0.74%)
May 04, 2005 12.69 13.06 12.69 13.02 50,603 +0.26(+2.04%)
May 03, 2005 12.28 12.88 12.15 12.76 65,111 +0.26(+2.09%)
May 02, 2005 11.95 12.50 11.95 12.50 47,116 +0.59(+4.96%)
Apr 29, 2005 12.07 12.10 11.79 11.91 29,079 -0.02(-0.17%)
Apr 28, 2005 11.99 12.25 11.93 11.93 29,858 -0.21(-1.70%)
Apr 27, 2005 11.88 12.21 11.72 12.14 52,822 +0.12(+1.03%)
Apr 26, 2005 12.07 12.15 12.01 12.02 17,958 -0.19(-1.52%)
Apr 25, 2005 12.31 12.31 12.12 12.20 21,578 +0.08(+0.68%)
Apr 22, 2005 12.16 12.28 12.07 12.12 34,674 -0.16(-1.29%)
Apr 21, 2005 12.06 12.44 12.06 12.28 45,142 +0.14(+1.13%)
Apr 20, 2005 12.39 12.48 12.12 12.14 30,650 -0.08(-0.62%)
Apr 19, 2005 12.42 12.51 12.05 12.21 33,924 +0.02(+0.17%)
Apr 18, 2005 12.31 12.39 12.18 12.19 37,149 -0.01(-0.06%)
Apr 15, 2005 12.14 12.50 12.14 12.20 48,419 +0.05(+0.40%)
Apr 14, 2005 12.40 12.48 12.15 12.15 32,603 -0.23(-1.88%)
Apr 13, 2005 12.34 12.50 12.34 12.39 26,425 -0.14(-1.15%)
Apr 12, 2005 12.17 12.55 12.15 12.53 36,709 +0.34(+2.82%)
Apr 11, 2005 12.23 12.53 12.19 12.19 15,569 -0.05(-0.39%)
Apr 08, 2005 12.44 12.58 12.23 12.23 25,002 -0.30(-2.36%)
Apr 07, 2005 12.29 12.58 12.25 12.53 67,816 +0.09(+0.72%)
Apr 06, 2005 12.29 12.44 12.20 12.44 19,425 +0.18(+1.46%)
Apr 05, 2005 12.26 12.33 12.16 12.26 34,471 +0.03(+0.28%)
Apr 04, 2005 12.19 12.34 12.04 12.23 45,833 +0.04(+0.34%)
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.