Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Middlesex Water Company (NQ: MSEX )

57.68 +0.51 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 9.405 9.470 9.332 9.447 90,227 +0.13(+1.40%)
Jun 27, 2003 9.175 9.409 9.175 9.317 13,670 +0.12(+1.30%)
Jun 26, 2003 9.290 9.290 9.082 9.198 37,887 -0.10(-1.03%)
Jun 25, 2003 9.217 9.294 9.217 9.294 12,694 -0.02(-0.21%)
Jun 24, 2003 9.255 9.313 9.217 9.313 10,546 +0.08(+0.83%)
Jun 23, 2003 9.328 9.332 9.140 9.236 29,880 -0.10(-1.03%)
Jun 20, 2003 9.332 9.332 9.182 9.332 9,764 +0.11(+1.20%)
Jun 19, 2003 9.274 9.332 9.217 9.221 13,866 -0.05(-0.53%)
Jun 18, 2003 9.370 9.370 9.217 9.271 13,084 -0.14(-1.47%)
Jun 17, 2003 9.313 9.409 9.167 9.409 33,200 +0.19(+2.08%)
Jun 16, 2003 8.948 9.217 8.852 9.217 33,591 +0.27(+3.05%)
Jun 13, 2003 8.890 8.959 8.860 8.944 18,748 +0.07(+0.82%)
Jun 12, 2003 8.986 8.986 8.833 8.871 14,451 -0.12(-1.28%)
Jun 11, 2003 8.967 8.986 8.733 8.986 27,146 +0.00(+0.00%)
Jun 10, 2003 8.986 8.986 8.741 8.986 4,491 +0.06(+0.69%)
Jun 09, 2003 8.871 8.986 8.848 8.925 8,007 +0.07(+0.82%)
Jun 06, 2003 8.775 8.986 8.775 8.852 9,764 -0.13(-1.50%)
Jun 05, 2003 8.879 8.986 8.840 8.986 26,950 +0.11(+1.21%)
Jun 04, 2003 9.025 9.063 8.833 8.879 36,715 -0.07(-0.77%)
Jun 03, 2003 8.929 9.021 8.929 8.948 11,717 +0.02(+0.22%)
Jun 02, 2003 9.025 9.025 8.837 8.929 22,459 -0.05(-0.56%)
May 30, 2003 8.910 9.025 8.894 8.979 15,037 +0.07(+0.78%)
May 29, 2003 8.975 9.021 8.833 8.909 18,357 +0.04(+0.47%)
May 28, 2003 8.775 9.017 8.718 8.867 23,826 +0.10(+1.18%)
May 27, 2003 8.718 8.764 8.668 8.764 22,263 +0.05(+0.53%)
May 23, 2003 8.621 8.718 8.621 8.718 17,771 +0.06(+0.71%)
May 22, 2003 8.641 8.718 8.621 8.656 21,287 -0.02(-0.18%)
May 21, 2003 8.737 8.737 8.641 8.671 10,936 -0.01(-0.09%)
May 20, 2003 8.687 8.737 8.621 8.679 10,936 -0.06(-0.66%)
May 19, 2003 8.737 8.737 8.606 8.737 28,708 +0.08(+0.89%)
May 16, 2003 8.491 8.721 8.491 8.660 31,638 +0.00(+0.00%)
May 15, 2003 8.668 8.675 8.621 8.660 7,811 +0.07(+0.85%)
May 14, 2003 8.679 8.679 8.587 8.587 19,334 -0.02(-0.18%)
May 13, 2003 8.614 8.679 8.506 8.602 33,591 +0.02(+0.18%)
May 12, 2003 8.433 8.602 8.433 8.587 23,826 +0.08(+0.95%)
May 09, 2003 8.476 8.564 8.468 8.506 8,788 +0.06(+0.68%)
May 08, 2003 8.449 8.449 8.414 8.449 15,233 +0.00(+0.00%)
May 07, 2003 8.618 8.618 8.403 8.449 22,459 -0.03(-0.32%)
May 06, 2003 8.560 8.560 8.476 8.476 13,670 +0.03(+0.32%)
May 05, 2003 8.518 8.591 8.406 8.449 15,037 -0.04(-0.45%)
May 02, 2003 8.449 8.737 8.422 8.487 43,551 -0.07(-0.85%)
May 01, 2003 8.610 8.610 8.414 8.560 13,084 -0.02(-0.27%)
Apr 30, 2003 8.679 8.714 8.537 8.583 17,381 -0.06(-0.71%)
Apr 29, 2003 8.621 8.679 8.621 8.645 16,795 +0.00(+0.04%)
Apr 28, 2003 8.595 8.641 8.595 8.641 10,350 +0.05(+0.54%)
Apr 25, 2003 8.629 8.641 8.495 8.595 4,101 -0.05(-0.53%)
Apr 24, 2003 8.591 8.641 8.591 8.641 8,007 +0.15(+1.81%)
Apr 23, 2003 8.541 8.625 8.487 8.487 14,451 -0.02(-0.27%)
Apr 22, 2003 8.391 8.541 8.391 8.510 13,084 +0.06(+0.73%)
Apr 21, 2003 8.487 8.487 8.391 8.449 10,741 -0.02(-0.23%)
Apr 17, 2003 8.468 8.468 8.391 8.468 10,936 +0.05(+0.59%)
Apr 16, 2003 8.387 8.453 8.387 8.418 14,842 -0.06(-0.68%)
Apr 15, 2003 8.522 8.522 8.376 8.476 16,990 -0.02(-0.27%)
Apr 14, 2003 8.506 8.506 8.418 8.499 12,108 +0.03(+0.36%)
Apr 11, 2003 8.506 8.506 8.429 8.468 9,569 +0.04(+0.46%)
Apr 10, 2003 8.449 8.483 8.357 8.429 23,240 -0.03(-0.41%)
Apr 09, 2003 8.525 8.560 8.453 8.464 23,240 -0.02(-0.23%)
Apr 08, 2003 8.491 8.506 8.460 8.483 13,084 -0.06(-0.67%)
Apr 07, 2003 8.568 8.595 8.487 8.541 13,084 +0.08(+0.95%)
Apr 04, 2003 8.545 8.560 8.453 8.460 4,882 -0.03(-0.36%)
Apr 03, 2003 8.579 8.595 8.468 8.491 8,788 -0.09(-1.07%)
Apr 02, 2003 8.502 8.583 8.453 8.583 8,397 +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.