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

Middlesex Water Company (NQ: MSEX )

49.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2002 8.056 8.211 8.056 8.099 19,420 -2.73(-25.21%)
Dec 27, 2002 10.96 11.10 10.83 10.83 6,797 -0.19(-1.73%)
Dec 26, 2002 11.56 11.75 10.84 11.02 25,634 -0.49(-4.25%)
Dec 24, 2002 11.50 11.51 11.37 11.51 2,718 -0.01(-0.09%)
Dec 23, 2002 11.45 11.62 11.15 11.52 7,768 +0.07(+0.63%)
Dec 20, 2002 11.45 11.48 11.15 11.45 31,460 +0.03(+0.23%)
Dec 19, 2002 11.12 11.42 11.12 11.42 10,098 +0.35(+3.11%)
Dec 18, 2002 11.09 11.10 10.95 11.08 8,739 +0.09(+0.84%)
Dec 17, 2002 10.94 11.07 10.94 10.98 11,263 +0.04(+0.38%)
Dec 16, 2002 10.71 10.94 10.68 10.94 10,292 +0.15(+1.38%)
Dec 13, 2002 10.94 10.94 10.76 10.79 4,272 -0.02(-0.20%)
Dec 12, 2002 10.95 10.95 10.78 10.81 10,292 -0.08(-0.70%)
Dec 11, 2002 10.85 10.89 10.56 10.89 22,527 +0.05(+0.43%)
Dec 10, 2002 10.83 11.18 10.81 10.84 16,895 -0.05(-0.43%)
Dec 09, 2002 11.17 11.17 10.89 10.89 9,710 -0.20(-1.77%)
Dec 06, 2002 11.20 11.20 11.08 11.09 11,263 -0.09(-0.78%)
Dec 05, 2002 11.33 11.33 11.15 11.17 9,515 -0.15(-1.36%)
Dec 04, 2002 11.30 11.33 11.17 11.33 4,660 +0.03(+0.23%)
Dec 03, 2002 11.49 11.49 11.30 11.30 15,730 -0.07(-0.63%)
Dec 02, 2002 11.41 11.52 11.32 11.37 19,031 -0.13(-1.16%)
Nov 29, 2002 11.38 11.51 11.28 11.51 9,515 +0.28(+2.52%)
Nov 27, 2002 10.76 11.23 10.76 11.23 39,034 +0.44(+4.11%)
Nov 26, 2002 10.76 10.87 10.76 10.78 18,837 -0.01(-0.12%)
Nov 25, 2002 10.61 11.01 10.61 10.80 21,944 -0.08(-0.73%)
Nov 22, 2002 10.89 10.89 10.77 10.88 9,904 -0.02(-0.14%)
Nov 21, 2002 10.58 10.89 10.57 10.89 18,643 +0.03(+0.28%)
Nov 20, 2002 10.76 10.87 10.57 10.86 15,536 +0.25(+2.38%)
Nov 19, 2002 10.69 10.84 10.61 10.61 26,217 -0.09(-0.87%)
Nov 18, 2002 11.02 11.02 10.70 10.70 28,935 -0.21(-1.93%)
Nov 15, 2002 10.82 11.10 10.82 10.91 25,440 -0.26(-2.31%)
Nov 14, 2002 11.43 11.43 10.82 11.17 25,051 -0.15(-1.36%)
Nov 13, 2002 10.94 11.41 10.94 11.32 13,011 +0.11(+1.02%)
Nov 12, 2002 11.05 11.30 10.94 11.21 48,938 +0.11(+1.02%)
Nov 11, 2002 11.43 11.43 11.10 11.10 33,790 -0.26(-2.27%)
Nov 08, 2002 11.78 11.92 11.35 11.35 7,573 -0.18(-1.57%)
Nov 07, 2002 11.75 11.75 11.50 11.54 12,040 -0.31(-2.64%)
Nov 06, 2002 11.79 11.86 11.65 11.85 21,944 +0.07(+0.61%)
Nov 05, 2002 11.53 11.78 11.53 11.78 9,710 -0.02(-0.13%)
Nov 04, 2002 11.53 11.84 11.53 11.79 11,263 +0.00(+0.00%)
Nov 01, 2002 11.46 11.79 11.46 11.79 29,324 +0.41(+3.62%)
Oct 31, 2002 11.47 11.48 11.24 11.38 19,365 -0.10(-0.90%)
Oct 30, 2002 11.58 11.58 11.33 11.48 15,147 -0.04(-0.31%)
Oct 29, 2002 11.33 11.52 11.19 11.52 9,612 +0.17(+1.50%)
Oct 28, 2002 11.16 11.40 11.16 11.35 11,846 +0.07(+0.59%)
Oct 25, 2002 11.32 11.32 11.27 11.28 4,272 +0.09(+0.83%)
Oct 24, 2002 10.93 11.19 10.93 11.19 4,272 +0.15(+1.35%)
Oct 23, 2002 11.13 11.13 11.01 11.04 6,408 +0.02(+0.19%)
Oct 22, 2002 11.26 11.26 10.99 11.02 12,817 -0.24(-2.15%)
Oct 21, 2002 11.32 11.32 11.06 11.26 4,660 +0.44(+4.09%)
Oct 18, 2002 10.94 11.20 10.81 10.82 20,002 -0.23(-2.05%)
Oct 17, 2002 10.99 11.12 10.94 11.05 5,631 +0.04(+0.37%)
Oct 16, 2002 11.20 11.20 10.99 11.00 15,924 -0.20(-1.79%)
Oct 15, 2002 11.16 11.32 11.16 11.20 6,602 +0.10(+0.93%)
Oct 14, 2002 11.13 11.23 11.09 11.10 1,573,021 +0.02(+0.14%)
Oct 11, 2002 11.05 11.33 11.05 11.09 12,040 -0.01(-0.05%)
Oct 10, 2002 11.05 11.33 11.05 11.09 14,759 -0.03(-0.28%)
Oct 09, 2002 11.22 11.49 11.12 11.12 22,333 -0.38(-3.31%)
Oct 08, 2002 11.24 11.51 11.18 11.50 23,498 +0.33(+2.95%)
Oct 07, 2002 11.32 11.32 11.14 11.17 9,321 -0.12(-1.05%)
Oct 04, 2002 11.17 11.29 11.12 11.29 11,263 -0.03(-0.23%)
Oct 03, 2002 11.10 11.44 11.10 11.32 9,710 +0.17(+1.52%)
Oct 02, 2002 11.29 11.68 11.23 11.15 14,759 -0.38(-3.26%)
Oct 01, 2002 11.48 11.70 11.31 11.52 15,730 -0.06(-0.53%)
Sep 30, 2002 11.48 11.77 11.36 11.59 9,321 +0.09(+0.81%)
Sep 27, 2002 11.47 11.77 11.47 11.49 5,243 -0.23(-1.93%)
Sep 26, 2002 11.49 11.81 11.49 11.72 14,953 +0.06(+0.53%)
Sep 25, 2002 11.48 11.67 11.20 11.66 8,156 +0.44(+3.95%)
Sep 24, 2002 11.73 11.74 11.04 11.22 51,268 +0.04(+0.37%)
Sep 23, 2002 11.57 11.60 11.17 11.17 3,146,042 -0.41(-3.56%)
Sep 20, 2002 12.08 12.12 11.58 11.59 78,882 -0.09(-0.79%)
Sep 19, 2002 11.91 11.95 11.20 11.68 53,987 -0.17(-1.40%)
Sep 18, 2002 12.04 12.04 11.84 11.85 2,330 +0.03(+0.23%)
Sep 17, 2002 11.96 11.96 11.82 11.82 6,797 -0.01(-0.04%)
Sep 16, 2002 12.00 12.13 11.81 11.82 3,495 -0.01(-0.04%)
Sep 13, 2002 11.87 11.99 11.83 11.83 5,243 -0.27(-2.26%)
Sep 12, 2002 11.99 12.10 11.78 12.10 5,243 +0.09(+0.77%)
Sep 11, 2002 11.92 12.02 11.90 12.01 2,330 -0.07(-0.60%)
Sep 10, 2002 12.36 12.36 11.89 12.08 5,437 +0.10(+0.86%)
Sep 09, 2002 11.95 12.35 11.46 11.98 71,048 +0.16(+1.39%)
Sep 06, 2002 11.52 12.00 11.52 11.81 15,147 +0.18(+1.50%)
Sep 05, 2002 11.84 11.84 11.33 11.64 12,250 -0.21(-1.73%)
Sep 04, 2002 11.30 11.84 11.17 11.84 16,701 +0.67(+5.99%)
Sep 03, 2002 12.20 12.20 11.08 11.17 11,652 -0.88(-7.27%)
Aug 30, 2002 12.20 12.20 11.97 12.05 5,049 -0.10(-0.81%)
Aug 29, 2002 11.45 12.19 11.33 12.15 28,353 +0.82(+7.23%)
Aug 28, 2002 11.36 11.59 10.77 11.33 10,098 -0.09(-0.77%)
Aug 27, 2002 12.21 12.21 11.42 11.42 14,563 -0.71(-5.86%)
Aug 26, 2002 11.67 12.13 11.22 12.13 8,805 +0.68(+5.99%)
Aug 23, 2002 11.71 11.71 11.38 11.44 8,896 +0.04(+0.32%)
Aug 22, 2002 11.66 11.97 11.02 11.41 35,927 -0.43(-3.65%)
Aug 21, 2002 11.22 11.84 11.05 11.84 37,092 +0.43(+3.75%)
Aug 20, 2002 11.79 12.01 11.23 11.41 38,645 -0.18(-1.51%)
Aug 16, 2002 11.61 11.64 11.48 11.59 8,350 +0.10(+0.91%)
Aug 15, 2002 11.85 12.03 11.48 11.48 4,078 -0.43(-3.60%)
Aug 14, 2002 12.09 12.09 11.80 11.91 10,292 -0.06(-0.52%)
Aug 13, 2002 11.93 12.18 11.93 11.97 815,640 -0.18(-1.48%)
Aug 12, 2002 11.88 12.15 11.88 12.15 1,553 +0.31(+2.60%)
Aug 07, 2002 11.59 12.10 11.33 11.84 14,176 -0.25(-2.09%)
Aug 06, 2002 11.97 12.10 11.59 12.10 23,886 +0.23(+1.95%)
Aug 05, 2002 11.94 12.22 11.59 11.86 9,321 +0.28(+2.40%)
Aug 02, 2002 11.59 12.32 11.59 11.59 11,652 -0.74(-5.97%)
Aug 01, 2002 12.34 12.34 11.74 12.32 17,283 -0.26(-2.09%)
Jul 31, 2002 12.45 12.59 11.87 12.59 29,518 -0.02(-0.16%)
Jul 30, 2002 12.59 12.88 12.31 12.61 14,186 +0.19(+1.54%)
Jul 29, 2002 11.84 13.05 11.79 12.41 85,642 +0.92(+8.02%)
Jul 26, 2002 11.94 12.15 11.49 11.49 7,962 -0.35(-2.91%)
Jul 25, 2002 12.23 12.29 11.20 11.84 74,572 +1.60(+15.59%)
Jul 24, 2002 9.912 10.24 9.423 10.24 79,816 -0.20(-1.87%)
Jul 23, 2002 10.55 10.61 9.918 10.44 48,550 -0.03(-0.30%)
Jul 22, 2002 10.40 10.50 10.13 10.47 42,529 -0.06(-0.59%)
Jul 19, 2002 10.98 11.00 10.53 10.53 31,654 -0.33(-3.08%)
Jul 17, 2002 10.91 11.29 10.78 10.87 30,489 -0.77(-6.64%)
Jul 12, 2002 11.59 11.84 11.59 11.64 8,156 -0.21(-1.74%)
Jul 11, 2002 11.59 12.17 11.56 11.84 15,730 +0.27(+2.36%)
Jul 10, 2002 12.25 12.65 11.54 11.57 29,518 -0.75(-6.10%)
Jul 09, 2002 12.33 12.33 12.32 12.32 20,585 -0.01(-0.08%)
Jul 08, 2002 11.84 12.33 11.84 12.33 9,321 +0.49(+4.13%)
Jul 05, 2002 11.84 11.96 11.84 11.84 5,049 +0.13(+1.10%)
Jul 04, 2002 11.78 12.09 11.45 11.71 18,643 +0.00(+0.00%)
Jul 03, 2002 11.78 12.09 11.45 11.71 18,643 -0.37(-3.03%)
Jul 02, 2002 12.02 12.10 11.83 12.08 17,672 -0.08(-0.68%)
Jul 01, 2002 13.34 13.34 12.15 12.16 59,813 -1.36(-10.09%)
Jun 28, 2002 12.61 13.58 12.59 13.53 92,245 +0.92(+7.27%)
Jun 27, 2002 12.46 12.61 12.44 12.61 22,915 +0.30(+2.47%)
Jun 26, 2002 12.23 12.49 11.98 12.31 18,254 -0.08(-0.62%)
Jun 25, 2002 12.14 12.51 12.14 12.38 24,663 +0.44(+3.71%)
Jun 21, 2002 12.00 12.00 11.87 11.94 37,480 +0.21(+1.79%)
Jun 20, 2002 11.36 11.94 11.36 11.73 16,701 +0.32(+2.84%)
Jun 19, 2002 11.07 11.76 11.07 11.41 41,947 +0.57(+5.23%)
Jun 18, 2002 11.74 11.74 10.84 10.84 53,599 -0.49(-4.36%)
Jun 17, 2002 11.38 11.77 11.29 11.33 26,411 -0.25(-2.13%)
Jun 14, 2002 11.81 11.81 11.33 11.58 7,185 +0.01(+0.13%)
Jun 12, 2002 11.34 11.66 11.13 11.57 53,016 +0.44(+3.93%)
Jun 11, 2002 11.17 11.31 11.07 11.13 19,420 -0.01(-0.05%)
Jun 10, 2002 10.98 11.25 10.98 11.13 24,275 +0.43(+3.99%)
Jun 07, 2002 10.84 10.96 10.66 10.71 41,753 -0.23(-2.12%)
Jun 06, 2002 11.84 11.91 10.81 10.94 64,474 -0.72(-6.18%)
Jun 05, 2002 12.00 12.14 11.65 11.66 16,895 -0.66(-5.39%)
May 31, 2002 12.13 12.33 12.10 12.32 22,915 -0.24(-1.93%)
May 28, 2002 12.75 12.87 12.54 12.56 28,935 -0.19(-1.49%)
May 27, 2002 13.04 13.37 12.75 12.75 10,292 +0.00(+0.00%)
May 24, 2002 13.04 13.37 12.75 12.75 10,292 -0.61(-4.58%)
May 23, 2002 12.81 13.37 12.81 13.37 18,643 +0.46(+3.59%)
May 22, 2002 13.41 13.46 12.87 12.90 42,529 -0.41(-3.06%)
May 21, 2002 13.42 13.44 13.26 13.31 8,739 -0.08(-0.57%)
May 20, 2002 13.40 13.47 13.34 13.39 4,660 -0.13(-0.95%)
May 17, 2002 13.44 13.52 13.40 13.52 13,982 +0.12(+0.91%)
May 16, 2002 13.39 13.41 13.21 13.39 13,011 -0.11(-0.84%)
May 15, 2002 13.16 13.52 13.09 13.51 25,051 +0.12(+0.89%)
May 14, 2002 13.26 13.48 13.26 13.39 25,634 +0.01(+0.08%)
May 13, 2002 13.16 13.39 13.16 13.38 25,051 +0.32(+2.49%)
May 10, 2002 13.11 13.29 12.96 13.05 12,817 -0.06(-0.43%)
May 09, 2002 13.07 13.37 13.02 13.11 17,866 +0.00(+0.00%)
May 08, 2002 13.04 13.29 12.85 13.11 22,527 +0.14(+1.07%)
May 07, 2002 12.95 13.12 12.49 12.97 31,654 -0.04(-0.28%)
May 06, 2002 13.56 13.61 13.01 13.01 20,002 -0.75(-5.46%)
May 03, 2002 13.26 13.76 13.06 13.76 28,935 +0.31(+2.30%)
May 02, 2002 12.73 13.67 12.73 13.45 60,978 +0.73(+5.75%)
May 01, 2002 12.67 12.74 12.64 12.72 33,790 -0.03(-0.20%)
Apr 30, 2002 12.67 12.74 12.55 12.74 40,393 +0.04(+0.28%)
Apr 29, 2002 12.38 12.72 12.34 12.71 60,202 +0.33(+2.70%)
Apr 26, 2002 12.36 12.49 12.31 12.37 49,521 +0.02(+0.12%)
Apr 25, 2002 12.36 12.36 12.31 12.36 50,492 +0.00(+0.00%)
Apr 24, 2002 12.36 12.36 12.26 12.36 26,993 +0.00(+0.00%)
Apr 23, 2002 12.29 12.36 12.22 12.36 108,363 +0.00(+0.00%)
Apr 22, 2002 12.33 12.36 12.23 12.36 46,608 +0.00(+0.00%)
Apr 19, 2002 12.35 12.36 12.27 12.36 37,674 +0.03(+0.21%)
Apr 18, 2002 12.36 12.36 12.33 12.33 30,489 -0.03(-0.21%)
Apr 17, 2002 12.36 12.36 12.23 12.36 13,594 +0.00(+0.00%)
Apr 16, 2002 12.33 12.36 12.21 12.36 29,130 +0.02(+0.13%)
Apr 15, 2002 12.36 12.36 12.33 12.34 14,565 -0.02(-0.13%)
Apr 12, 2002 12.36 12.36 12.26 12.36 50,103 +0.09(+0.76%)
Apr 11, 2002 12.31 12.37 12.26 12.27 23,109 -0.04(-0.33%)
Apr 10, 2002 12.09 12.34 11.94 12.31 50,492 +0.37(+3.06%)
Apr 09, 2002 11.89 12.30 11.89 11.94 31,654 +0.07(+0.61%)
Apr 08, 2002 12.08 12.10 11.72 11.87 89,137 -0.18(-1.50%)
Apr 05, 2002 12.10 12.10 12.05 12.05 22,333 -0.05(-0.42%)
Apr 04, 2002 12.10 12.10 12.08 12.10 32,043 +0.02(+0.17%)
Apr 03, 2002 12.05 12.10 12.02 12.08 38,840 +0.01(+0.09%)
Apr 02, 2002 12.08 12.10 12.02 12.07 13,982 -0.03(-0.26%)
Apr 01, 2002 12.00 12.10 11.95 12.10 11,457 +0.11(+0.95%)
Mar 29, 2002 12.02 12.10 11.99 11.99 53,016 +0.00(+0.00%)
Mar 28, 2002 12.02 12.10 11.99 11.99 53,016 -0.08(-0.68%)
Mar 27, 2002 12.05 12.10 12.02 12.07 20,779 +0.02(+0.17%)
Mar 26, 2002 12.09 12.10 12.04 12.05 6,020 +0.10(+0.86%)
Mar 25, 2002 12.10 12.10 11.95 11.95 7,768 -0.15(-1.28%)
Mar 22, 2002 12.09 12.18 12.08 12.10 87,195 +0.03(+0.21%)
Mar 21, 2002 12.10 12.10 12.01 12.08 8,156 +0.03(+0.21%)
Mar 20, 2002 12.10 12.10 11.91 12.05 5,826 -0.03(-0.26%)
Mar 19, 2002 12.10 12.10 11.85 12.08 9,127 +0.09(+0.73%)
Mar 18, 2002 11.97 12.07 11.84 11.99 23,304 +0.04(+0.30%)
Mar 15, 2002 11.94 12.05 11.94 11.96 19,420 -0.04(-0.34%)
Mar 14, 2002 12.05 12.08 11.99 12.00 24,080 -0.00(-0.00%)
Mar 13, 2002 12.08 12.11 11.93 12.00 18,060 -0.05(-0.42%)
Mar 12, 2002 12.13 12.13 12.05 12.05 24,857 -0.03(-0.21%)
Mar 11, 2002 12.00 12.13 11.96 12.08 46,996 +0.03(+0.26%)
Mar 08, 2002 11.79 12.04 11.79 12.04 11,652 +0.28(+2.36%)
Mar 07, 2002 11.74 11.97 11.70 11.77 79,039 +0.08(+0.66%)
Mar 06, 2002 11.74 11.77 11.69 11.69 20,585 -0.10(-0.87%)
Mar 05, 2002 11.82 11.82 11.74 11.79 20,973 +0.05(+0.44%)
Mar 04, 2002 11.68 11.84 11.68 11.74 72,242 +0.05(+0.44%)
Mar 01, 2002 11.71 11.78 11.59 11.69 15,924 -0.03(-0.22%)
Feb 28, 2002 11.74 11.77 11.59 11.71 28,353 +0.03(+0.22%)
Feb 27, 2002 11.64 11.79 11.59 11.69 48,744 -0.04(-0.35%)
Feb 26, 2002 11.71 11.75 11.53 11.73 19,225 +0.02(+0.13%)
Feb 25, 2002 11.97 11.97 11.47 11.71 23,692 +0.20(+1.74%)
Feb 22, 2002 11.48 11.66 11.47 11.51 17,672 +0.01(+0.05%)
Feb 21, 2002 11.75 11.84 11.51 11.51 17,089 -0.29(-2.44%)
Feb 20, 2002 11.56 11.80 11.53 11.80 22,333 +0.21(+1.82%)
Feb 19, 2002 11.89 11.89 11.48 11.59 9,515 -0.17(-1.45%)
Feb 18, 2002 11.91 11.92 11.76 11.76 16,507 +0.00(+0.00%)
Feb 15, 2002 11.91 11.92 11.76 11.76 16,507 -0.16(-1.37%)
Feb 14, 2002 11.81 12.11 11.81 11.92 6,797 -0.21(-1.70%)
Feb 13, 2002 12.10 12.13 11.84 12.13 13,788 +0.01(+0.04%)
Feb 12, 2002 12.09 12.15 12.08 12.12 12,817 +0.02(+0.17%)
Feb 11, 2002 11.97 12.11 11.90 12.10 22,138 +0.15(+1.29%)
Feb 08, 2002 12.02 12.10 11.84 11.95 20,779 -0.02(-0.17%)
Feb 07, 2002 12.10 12.10 11.97 11.97 7,573 +0.01(+0.09%)
Feb 06, 2002 12.10 12.10 11.95 11.96 6,797 -0.14(-1.19%)
Feb 05, 2002 12.05 12.16 12.00 12.10 20,196 +0.15(+1.29%)
Feb 04, 2002 12.10 12.10 11.92 11.95 12,817 -0.15(-1.28%)
Feb 01, 2002 12.10 12.10 12.03 12.10 6,797 +0.00(+0.00%)
Jan 31, 2002 12.08 12.12 12.03 12.10 33,790 +0.00(+0.00%)
Jan 30, 2002 12.05 12.13 12.00 12.10 8,156 +0.05(+0.38%)
Jan 29, 2002 12.10 12.13 12.05 12.05 17,866 -0.05(-0.38%)
Jan 28, 2002 12.01 12.10 12.01 12.10 4,466 +0.00(+0.00%)
Jan 25, 2002 12.09 12.10 11.98 12.10 12,623 +0.00(+0.00%)
Jan 24, 2002 12.09 12.10 12.08 12.10 8,350 +0.00(+0.00%)
Jan 23, 2002 12.10 12.10 12.05 12.10 7,379 +0.05(+0.38%)
Jan 22, 2002 12.08 12.15 12.05 12.05 26,022 +0.02(+0.13%)
Jan 21, 2002 12.10 12.15 12.04 12.04 4,466 +0.00(+0.00%)
Jan 18, 2002 12.10 12.15 12.04 12.04 4,466 -0.06(-0.51%)
Jan 17, 2002 12.00 12.10 12.00 12.10 12,817 +0.21(+1.73%)
Jan 16, 2002 11.84 11.89 11.84 11.89 6,797 +0.05(+0.43%)
Jan 15, 2002 11.79 11.84 11.67 11.84 15,341 +0.05(+0.44%)
Jan 14, 2002 11.71 11.79 11.71 11.79 8,156 +0.08(+0.66%)
Jan 11, 2002 11.79 11.79 11.67 11.71 8,350 -0.02(-0.18%)
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.