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

Middlesex Water Company (NQ: MSEX )

57.88 +0.91 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2003 10.12 10.27 10.04 10.04 31,244 +0.09(+0.93%)
Oct 30, 2003 9.945 9.952 9.844 9.952 8,399 +0.01(+0.08%)
Oct 29, 2003 9.755 9.948 9.524 9.945 25,634 +0.19(+1.90%)
Oct 28, 2003 9.369 9.759 9.365 9.759 19,625 +0.22(+2.35%)
Oct 27, 2003 9.501 9.535 9.365 9.535 8,350 +0.00(+0.04%)
Oct 24, 2003 9.477 9.582 9.365 9.531 24,857 -0.02(-0.25%)
Oct 23, 2003 9.508 9.585 9.481 9.555 9,321 +0.02(+0.16%)
Oct 22, 2003 9.512 9.632 9.419 9.539 32,237 -0.05(-0.48%)
Oct 21, 2003 9.535 9.628 9.477 9.585 14,009 -0.01(-0.08%)
Oct 20, 2003 9.775 9.860 9.404 9.593 20,973 -0.19(-1.90%)
Oct 17, 2003 9.937 9.979 9.775 9.779 9,309 -0.21(-2.09%)
Oct 16, 2003 9.933 9.972 9.883 9.987 8,950 +0.05(+0.54%)
Oct 15, 2003 9.894 9.968 9.585 9.933 13,883 +0.07(+0.67%)
Oct 14, 2003 9.647 9.867 9.547 9.867 14,803 +0.22(+2.32%)
Oct 13, 2003 9.767 9.767 9.516 9.643 10,467 +0.04(+0.40%)
Oct 10, 2003 9.748 9.748 9.605 9.605 18,060 -0.09(-0.92%)
Oct 09, 2003 9.800 9.891 9.670 9.694 13,737 +0.00(+0.00%)
Oct 08, 2003 9.659 9.894 9.659 9.694 7,185 -0.25(-2.49%)
Oct 07, 2003 9.694 9.941 9.670 9.941 14,199 +0.07(+0.70%)
Oct 06, 2003 10.04 10.04 9.655 9.871 12,823 +0.04(+0.43%)
Oct 03, 2003 9.740 9.929 9.624 9.829 30,776 +0.09(+0.91%)
Oct 02, 2003 9.979 9.979 9.725 9.740 12,403 -0.30(-3.00%)
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.