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

Middlesex Water Company (NQ: MSEX )

49.18 +0.40 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 10.05 10.05 31,244 +0.09(+0.93%)
Oct 30, 2003 9.945 9.953 9.844 9.953 8,399 +0.01(+0.08%)
Oct 29, 2003 9.756 9.949 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 9.586 9.481 9.555 9,321 +0.02(+0.16%)
Oct 22, 2003 9.512 9.632 9.420 9.540 32,236 -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 9.980 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 9.895 9.968 9.586 9.933 13,883 +0.07(+0.67%)
Oct 14, 2003 9.647 9.868 9.547 9.868 14,803 +0.22(+2.32%)
Oct 13, 2003 9.767 9.767 9.516 9.644 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 9.671 9.694 13,737 +0.00(+0.00%)
Oct 08, 2003 9.659 9.895 9.659 9.694 7,185 -0.25(-2.49%)
Oct 07, 2003 9.694 9.941 9.671 9.941 14,199 +0.07(+0.70%)
Oct 06, 2003 10.04 10.04 9.655 9.871 12,822 +0.04(+0.43%)
Oct 03, 2003 9.740 9.929 9.624 9.829 30,776 +0.09(+0.91%)
Oct 02, 2003 9.980 9.980 9.725 9.740 12,403 -0.30(-3.00%)
Oct 01, 2003 9.605 10.04 9.466 10.04 31,935 +0.58(+6.08%)
Sep 30, 2003 9.617 9.617 9.404 9.466 26,750 -0.28(-2.85%)
Sep 29, 2003 9.848 9.941 9.520 9.744 20,392 -0.03(-0.36%)
Sep 26, 2003 10.05 10.12 9.767 9.779 21,734 -0.25(-2.47%)
Sep 25, 2003 10.18 10.32 10.03 10.03 11,269 -0.28(-2.73%)
Sep 24, 2003 10.50 10.52 10.19 10.31 10,319 -0.20(-1.88%)
Sep 23, 2003 10.27 10.50 10.19 10.50 10,741 +0.31(+3.07%)
Sep 22, 2003 10.43 10.43 10.18 10.19 10,875 -0.10(-0.94%)
Sep 19, 2003 10.33 10.42 10.27 10.29 20,215 +0.10(+1.02%)
Sep 18, 2003 10.15 10.31 10.15 10.18 17,681 +0.05(+0.46%)
Sep 17, 2003 10.29 10.50 10.00 10.14 22,526 -0.22(-2.09%)
Sep 16, 2003 10.23 10.50 10.19 10.35 13,337 +0.14(+1.36%)
Sep 15, 2003 10.40 10.44 10.13 10.22 12,817 -0.17(-1.67%)
Sep 12, 2003 10.13 10.39 10.06 10.39 14,564 +0.00(+0.00%)
Sep 11, 2003 10.21 10.39 10.21 10.39 5,243 +0.17(+1.70%)
Sep 10, 2003 10.08 10.33 10.06 10.22 30,100 -0.04(-0.38%)
Sep 09, 2003 10.09 10.33 9.983 10.25 21,750 +0.03(+0.26%)
Sep 08, 2003 10.15 10.25 10.11 10.23 6,991 +0.10(+1.03%)
Sep 05, 2003 10.43 10.43 10.12 10.12 7,962 -0.04(-0.42%)
Sep 04, 2003 10.40 10.54 10.16 10.16 5,243 -0.45(-4.26%)
Sep 03, 2003 10.54 10.69 10.27 10.62 23,497 +0.09(+0.88%)
Sep 02, 2003 10.43 10.52 10.06 10.52 15,535 +0.29(+2.83%)
Aug 29, 2003 9.640 10.64 9.640 10.23 15,341 +0.33(+3.35%)
Aug 28, 2003 10.15 10.26 9.589 9.902 13,205 -0.54(-5.18%)
Aug 27, 2003 9.983 10.44 9.945 10.44 25,051 +0.58(+5.87%)
Aug 26, 2003 9.719 9.864 9.578 9.864 13,982 +0.09(+0.95%)
Aug 25, 2003 9.837 9.837 9.655 9.771 8,933 +0.13(+1.32%)
Aug 22, 2003 10.39 10.47 9.644 9.644 19,031 -0.46(-4.59%)
Aug 21, 2003 10.44 10.49 10.11 10.11 14,564 -0.32(-3.07%)
Aug 20, 2003 10.18 10.52 10.18 10.43 11,846 +0.04(+0.37%)
Aug 19, 2003 10.37 10.41 10.23 10.39 24,080 -0.01(-0.08%)
Aug 18, 2003 10.20 10.40 10.08 10.40 22,332 +0.30(+2.94%)
Aug 15, 2003 10.17 10.29 10.10 10.10 6,796 -0.11(-1.10%)
Aug 14, 2003 10.04 10.23 9.945 10.21 8,350 +0.27(+2.68%)
Aug 13, 2003 9.655 10.04 9.655 9.945 10,292 +0.14(+1.38%)
Aug 12, 2003 9.771 9.810 9.659 9.810 9,321 +0.04(+0.40%)
Aug 11, 2003 9.373 9.771 9.373 9.771 4,466 +0.15(+1.52%)
Aug 08, 2003 9.462 9.647 9.369 9.624 17,477 +0.21(+2.21%)
Aug 07, 2003 9.462 9.489 9.308 9.416 18,060 +0.01(+0.12%)
Aug 06, 2003 9.265 9.551 9.122 9.404 30,100 +0.28(+3.09%)
Aug 05, 2003 9.423 9.454 9.122 9.122 27,770 -0.30(-3.20%)
Aug 04, 2003 9.848 9.848 9.346 9.423 38,062 -0.31(-3.21%)
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.