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 (%)
Jul 29, 2011 13.47 13.69 13.33 13.36 83,758 -0.29(-2.14%)
Jul 28, 2011 13.45 13.67 13.43 13.65 45,953 +0.27(+2.02%)
Jul 27, 2011 13.59 13.72 13.35 13.38 85,794 -0.04(-0.33%)
Jul 26, 2011 13.59 13.82 13.41 13.42 57,609 -0.10(-0.70%)
Jul 25, 2011 13.53 13.71 13.51 13.52 32,586 -0.23(-1.65%)
Jul 22, 2011 13.78 13.92 13.74 13.74 18,324 -0.15(-1.05%)
Jul 21, 2011 13.74 13.97 13.74 13.89 35,844 +0.17(+1.22%)
Jul 20, 2011 13.84 13.84 13.71 13.72 16,815 -0.15(-1.11%)
Jul 19, 2011 13.62 13.93 13.51 13.87 37,825 +0.33(+2.43%)
Jul 18, 2011 13.76 13.79 13.47 13.55 27,114 -0.29(-2.11%)
Jul 15, 2011 13.80 13.87 13.71 13.84 44,998 +0.12(+0.91%)
Jul 14, 2011 13.87 13.87 13.69 13.71 35,961 -0.15(-1.11%)
Jul 13, 2011 13.78 13.93 13.72 13.87 56,738 +0.12(+0.90%)
Jul 12, 2011 13.62 13.93 13.62 13.74 35,638 +0.08(+0.59%)
Jul 11, 2011 13.47 13.73 13.47 13.66 42,023 -0.09(-0.64%)
Jul 08, 2011 13.76 13.89 13.58 13.75 26,543 -0.13(-0.95%)
Jul 07, 2011 13.91 14.01 13.70 13.88 46,488 +0.01(+0.05%)
Jul 06, 2011 13.84 13.91 13.60 13.87 77,560 +0.06(+0.42%)
Jul 05, 2011 13.79 13.82 13.60 13.82 43,350 +0.15(+1.07%)
Jul 01, 2011 13.60 13.73 13.57 13.67 43,248 +0.10(+0.75%)
Jun 30, 2011 13.51 13.58 13.41 13.57 28,282 +0.14(+1.03%)
Jun 29, 2011 13.49 13.49 13.36 13.43 24,196 -0.03(-0.22%)
Jun 28, 2011 13.43 13.49 13.36 13.46 33,356 +0.04(+0.33%)
Jun 27, 2011 13.25 13.50 13.25 13.41 58,507 +0.21(+1.60%)
Jun 24, 2011 13.39 13.46 13.11 13.20 158,058 -0.17(-1.26%)
Jun 23, 2011 13.33 13.38 13.19 13.37 52,101 -0.06(-0.43%)
Jun 22, 2011 13.66 13.76 13.43 13.43 27,105 -0.34(-2.44%)
Jun 21, 2011 13.86 13.91 13.70 13.76 76,689 -0.01(-0.11%)
Jun 20, 2011 13.77 13.88 13.60 13.78 40,970 -0.08(-0.58%)
Jun 17, 2011 13.49 13.87 13.46 13.86 128,029 +0.44(+3.26%)
Jun 16, 2011 13.13 13.46 13.13 13.42 45,770 +0.28(+2.17%)
Jun 15, 2011 13.25 13.33 13.13 13.14 45,277 -0.22(-1.64%)
Jun 14, 2011 13.35 13.42 13.26 13.36 47,478 +0.17(+1.27%)
Jun 13, 2011 13.33 13.34 13.17 13.19 35,480 +0.03(+0.22%)
Jun 10, 2011 13.26 13.36 13.16 13.16 36,428 -0.12(-0.88%)
Jun 09, 2011 13.50 13.50 13.25 13.28 27,017 -0.19(-1.41%)
Jun 08, 2011 13.25 13.65 13.25 13.47 53,322 +0.15(+1.15%)
Jun 07, 2011 13.18 13.52 12.98 13.31 83,647 +0.26(+2.01%)
Jun 06, 2011 13.10 13.14 12.98 13.05 48,042 -0.01(-0.11%)
Jun 03, 2011 13.11 13.31 13.00 13.06 72,703 +0.01(+0.06%)
May 24, 2011 13.09 13.17 12.99 13.06 53,177 +0.04(+0.28%)
May 23, 2011 12.98 13.13 12.98 13.02 30,765 -0.09(-0.72%)
May 20, 2011 13.14 13.29 13.03 13.11 128,291 -0.04(-0.28%)
May 19, 2011 13.39 13.39 13.03 13.15 182,891 -0.19(-1.42%)
May 18, 2011 13.22 13.38 13.20 13.34 35,317 +0.10(+0.77%)
May 17, 2011 13.33 13.47 13.22 13.24 37,633 -0.13(-0.98%)
May 16, 2011 13.33 13.68 13.33 13.37 47,979 -0.04(-0.33%)
May 13, 2011 13.67 13.87 13.41 13.41 26,747 -0.28(-2.08%)
May 12, 2011 13.46 13.72 13.41 13.70 29,948 +0.24(+1.75%)
May 11, 2011 13.73 13.73 13.42 13.46 35,044 -0.27(-2.00%)
May 10, 2011 13.37 13.81 13.37 13.74 59,265 +0.39(+2.93%)
May 09, 2011 13.10 13.36 13.10 13.35 30,312 +0.19(+1.43%)
May 06, 2011 13.17 13.27 13.02 13.16 41,533 +0.14(+1.11%)
May 05, 2011 12.94 13.25 12.89 13.02 49,840 +0.03(+0.22%)
May 04, 2011 13.20 13.20 12.99 12.99 44,031 -0.15(-1.16%)
May 03, 2011 13.15 13.44 13.13 13.14 37,447 -0.02(-0.16%)
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.