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

Middlesex Water Company (NQ: MSEX )

53.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 30, 2003 8.960 9.076 8.944 9.029 14,953 +0.07(+0.78%)
May 29, 2003 9.025 9.072 8.883 8.959 18,254 +0.04(+0.47%)
May 28, 2003 8.825 9.068 8.767 8.917 23,692 +0.10(+1.18%)
May 27, 2003 8.767 8.813 8.717 8.813 22,138 +0.05(+0.53%)
May 23, 2003 8.670 8.767 8.670 8.767 17,672 +0.06(+0.71%)
May 22, 2003 8.689 8.767 8.670 8.705 21,167 -0.02(-0.18%)
May 21, 2003 8.786 8.786 8.689 8.720 10,875 -0.01(-0.09%)
May 20, 2003 8.736 8.786 8.670 8.728 10,875 -0.06(-0.66%)
May 19, 2003 8.786 8.786 8.655 8.786 28,547 +0.08(+0.89%)
May 16, 2003 8.539 8.771 8.539 8.709 31,460 +0.00(+0.00%)
May 15, 2003 8.717 8.724 8.670 8.709 7,768 +0.07(+0.85%)
May 14, 2003 8.728 8.728 8.635 8.635 19,225 -0.02(-0.18%)
May 13, 2003 8.662 8.728 8.554 8.651 33,402 +0.02(+0.18%)
May 12, 2003 8.481 8.651 8.481 8.635 23,692 +0.08(+0.95%)
May 09, 2003 8.523 8.612 8.516 8.554 8,739 +0.06(+0.68%)
May 08, 2003 8.496 8.496 8.462 8.496 15,147 +0.00(+0.00%)
May 07, 2003 8.666 8.666 8.450 8.496 22,333 -0.03(-0.32%)
May 06, 2003 8.608 8.608 8.523 8.523 13,594 +0.03(+0.32%)
May 05, 2003 8.566 8.639 8.454 8.496 14,953 -0.04(-0.45%)
May 02, 2003 8.496 8.786 8.469 8.535 43,306 -0.07(-0.85%)
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.