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 (%)
Sep 30, 2004 12.15 12.30 12.02 12.30 18,788 +0.04(+0.34%)
Sep 29, 2004 12.29 12.29 12.15 12.26 15,293 -0.03(-0.22%)
Sep 28, 2004 12.13 12.35 12.12 12.29 38,451 +0.14(+1.19%)
Sep 27, 2004 12.26 12.29 12.02 12.15 28,692 -0.13(-1.06%)
Sep 24, 2004 12.37 12.37 12.28 12.28 6,408 +0.01(+0.11%)
Sep 23, 2004 12.36 12.36 12.26 12.26 9,612 -0.09(-0.72%)
Sep 22, 2004 12.19 12.36 12.19 12.35 25,634 -0.01(-0.05%)
Sep 21, 2004 12.24 12.43 12.21 12.36 16,166 +0.12(+0.95%)
Sep 20, 2004 12.37 12.49 12.21 12.24 11,797 -0.15(-1.22%)
Sep 17, 2004 12.83 13.35 12.34 12.39 53,744 -0.37(-2.91%)
Sep 16, 2004 12.61 12.76 12.38 12.76 14,856 +0.08(+0.60%)
Sep 15, 2004 12.58 12.70 12.53 12.69 12,380 +0.08(+0.65%)
Sep 14, 2004 12.74 13.11 12.57 12.61 24,614 -0.23(-1.77%)
Sep 13, 2004 12.57 12.88 12.57 12.83 12,962 +0.20(+1.58%)
Sep 10, 2004 12.68 13.12 12.51 12.63 34,664 -0.03(-0.27%)
Sep 09, 2004 12.68 13.02 12.45 12.67 26,216 +0.18(+1.43%)
Sep 08, 2004 12.84 13.00 12.49 12.49 29,566 -0.33(-2.57%)
Sep 07, 2004 12.70 12.84 12.48 12.82 19,818 -0.08(-0.64%)
Sep 03, 2004 12.87 13.14 12.87 12.90 8,593 -0.19(-1.47%)
Sep 02, 2004 12.98 13.09 12.61 13.09 20,099 +0.46(+3.64%)
Sep 01, 2004 12.87 13.29 12.29 12.63 25,779 +0.03(+0.27%)
Aug 31, 2004 12.40 12.80 12.30 12.60 33,644 +0.38(+3.15%)
Aug 30, 2004 12.34 12.39 12.15 12.21 18,642 -0.01(-0.11%)
Aug 27, 2004 12.29 12.29 12.13 12.23 8,884 +0.04(+0.34%)
Aug 26, 2004 12.26 12.26 12.06 12.19 39,033 -0.06(-0.50%)
Aug 25, 2004 11.96 12.25 11.79 12.25 47,481 +0.43(+3.60%)
Aug 24, 2004 12.04 12.07 11.73 11.82 66,706 +0.12(+1.00%)
Aug 23, 2004 12.06 12.07 11.71 11.71 14,419 -0.15(-1.27%)
Aug 20, 2004 11.88 12.05 11.67 11.86 27,236 -0.04(-0.35%)
Aug 19, 2004 11.86 11.90 11.70 11.90 18,642 +0.05(+0.46%)
Aug 18, 2004 11.67 11.86 11.67 11.84 21,442 +0.04(+0.35%)
Aug 17, 2004 12.19 12.19 11.60 11.80 14,419 -0.04(-0.35%)
Aug 16, 2004 11.84 11.86 11.67 11.84 16,021 +0.10(+0.82%)
Aug 13, 2004 11.67 12.17 11.67 11.75 12,088 -0.03(-0.29%)
Aug 12, 2004 11.67 12.22 11.67 11.78 23,594 -0.27(-2.28%)
Aug 11, 2004 11.88 12.07 11.60 12.06 33,062 +0.05(+0.46%)
Aug 10, 2004 11.91 12.01 11.89 12.00 27,090 +0.12(+0.98%)
Aug 09, 2004 11.93 11.93 11.79 11.88 16,166 +0.11(+0.93%)
Aug 06, 2004 11.72 11.93 11.60 11.78 33,207 -0.08(-0.64%)
Aug 05, 2004 11.73 11.97 11.71 11.85 26,653 +0.02(+0.17%)
Aug 04, 2004 11.88 12.01 11.62 11.83 25,197 -0.05(-0.40%)
Aug 03, 2004 11.96 12.04 11.88 11.88 47,044 -0.16(-1.37%)
Aug 02, 2004 11.86 12.05 11.75 12.04 41,218 +0.12(+0.98%)
Jul 30, 2004 11.76 12.01 11.76 11.93 33,498 +0.15(+1.28%)
Jul 29, 2004 11.76 11.91 11.60 11.78 38,596 +0.31(+2.69%)
Jul 28, 2004 12.03 12.03 11.43 11.47 56,220 -0.58(-4.84%)
Jul 27, 2004 11.53 12.05 11.53 12.05 26,653 +0.47(+4.03%)
Jul 26, 2004 11.67 11.85 11.45 11.58 35,392 -0.19(-1.63%)
Jul 23, 2004 12.33 12.44 11.58 11.78 34,081 -0.02(-0.17%)
Jul 22, 2004 12.19 12.31 11.79 11.80 34,518 -0.33(-2.72%)
Jul 21, 2004 12.56 12.56 12.13 12.13 30,294 -0.30(-2.43%)
Jul 20, 2004 12.43 12.56 12.33 12.43 40,635 -0.21(-1.68%)
Jul 19, 2004 12.91 12.91 12.64 12.64 23,303 -0.23(-1.81%)
Jul 16, 2004 12.90 12.95 12.87 12.87 19,225 -0.03(-0.21%)
Jul 15, 2004 13.13 13.13 12.89 12.90 17,332 -0.01(-0.05%)
Jul 14, 2004 12.97 13.17 12.89 12.91 11,943 -0.03(-0.21%)
Jul 13, 2004 12.89 13.10 12.85 12.94 22,429 -0.14(-1.05%)
Jul 12, 2004 12.93 13.18 12.90 13.07 31,896 +0.07(+0.53%)
Jul 09, 2004 13.01 13.05 12.88 13.00 10,486 +0.12(+0.95%)
Jul 08, 2004 13.05 13.14 12.87 12.88 21,118 -0.20(-1.52%)
Jul 07, 2004 13.18 13.18 13.07 13.08 16,166 -0.01(-0.05%)
Jul 06, 2004 13.29 13.29 13.07 13.09 29,420 -0.30(-2.26%)
Jul 02, 2004 13.13 13.39 13.13 13.39 7,136 +0.21(+1.56%)
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.