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 (%)
Dec 29, 2006 12.94 13.07 12.86 12.86 29,792 +0.02(+0.16%)
Dec 28, 2006 12.93 13.03 12.84 12.84 9,052 -0.21(-1.58%)
Dec 27, 2006 12.86 13.05 12.86 13.05 12,126 +0.00(+0.00%)
Dec 26, 2006 12.84 13.06 12.84 13.05 37,641 +0.18(+1.39%)
Dec 22, 2006 12.76 12.99 12.76 12.87 15,013 +0.02(+0.16%)
Dec 21, 2006 12.83 13.01 12.80 12.85 30,653 +0.06(+0.48%)
Dec 20, 2006 12.63 12.84 12.63 12.78 22,572 -0.02(-0.16%)
Dec 19, 2006 12.77 12.80 12.67 12.80 14,241 +0.03(+0.22%)
Dec 18, 2006 12.54 12.80 12.54 12.78 39,090 +0.16(+1.31%)
Dec 15, 2006 12.61 12.76 12.60 12.61 20,119 -0.16(-1.24%)
Dec 14, 2006 12.54 12.80 12.54 12.77 26,183 +0.19(+1.47%)
Dec 13, 2006 12.65 12.70 12.54 12.59 20,577 -0.08(-0.60%)
Dec 12, 2006 12.62 12.76 12.61 12.66 24,755 +0.00(+0.00%)
Dec 11, 2006 12.80 12.80 12.65 12.66 23,503 -0.10(-0.81%)
Dec 08, 2006 12.70 12.80 12.70 12.76 27,073 +0.02(+0.16%)
Dec 07, 2006 12.89 12.89 12.74 12.74 15,431 -0.10(-0.75%)
Dec 06, 2006 12.70 12.93 12.70 12.84 18,586 +0.10(+0.81%)
Dec 05, 2006 12.81 12.85 12.70 12.74 26,248 -0.10(-0.80%)
Dec 04, 2006 12.75 12.87 12.67 12.84 46,854 +0.15(+1.19%)
Dec 01, 2006 12.81 12.83 12.60 12.69 34,667 -0.08(-0.59%)
Nov 30, 2006 12.91 12.98 12.76 12.76 33,935 -0.20(-1.54%)
Nov 29, 2006 12.78 12.96 12.76 12.96 58,812 +0.18(+1.40%)
Nov 28, 2006 12.68 12.78 12.67 12.78 44,329 +0.12(+0.98%)
Nov 27, 2006 12.54 12.70 12.54 12.66 44,087 +0.03(+0.22%)
Nov 24, 2006 12.54 12.63 12.54 12.63 12,190 +0.04(+0.33%)
Nov 22, 2006 12.76 12.76 12.54 12.59 43,966 -0.12(-0.92%)
Nov 21, 2006 12.69 12.71 12.64 12.71 34,696 -0.03(-0.22%)
Nov 20, 2006 12.68 12.74 12.62 12.74 23,943 +0.01(+0.11%)
Nov 17, 2006 12.59 12.72 12.55 12.72 33,232 +0.14(+1.15%)
Nov 16, 2006 12.59 12.72 12.52 12.58 42,297 -0.02(-0.16%)
Nov 15, 2006 12.66 12.72 12.57 12.60 43,704 -0.10(-0.81%)
Nov 14, 2006 12.67 12.70 12.67 12.70 32,424 +0.03(+0.22%)
Nov 13, 2006 12.67 12.73 12.67 12.67 27,629 -0.03(-0.26%)
Nov 10, 2006 12.76 12.76 12.67 12.71 33,257 -0.00(-0.01%)
Nov 09, 2006 12.67 12.72 12.67 12.71 16,688 -0.02(-0.16%)
Nov 08, 2006 12.67 12.83 12.67 12.73 39,758 +0.02(+0.17%)
Nov 07, 2006 12.80 12.80 12.66 12.71 36,122 +0.01(+0.10%)
Nov 06, 2006 12.77 12.77 12.63 12.70 34,990 -0.04(-0.32%)
Nov 03, 2006 12.74 12.76 12.33 12.74 315,956 +0.06(+0.49%)
Nov 02, 2006 12.89 13.00 12.66 12.67 26,177 -0.27(-2.07%)
Nov 01, 2006 13.07 13.07 12.87 12.94 9,360 -0.14(-1.05%)
Oct 31, 2006 12.92 13.08 12.87 13.08 14,768 +0.12(+0.95%)
Oct 30, 2006 12.87 12.96 12.82 12.96 22,307 +0.03(+0.21%)
Oct 27, 2006 12.98 13.01 12.90 12.93 6,447 -0.03(-0.27%)
Oct 26, 2006 12.91 12.98 12.80 12.96 11,785 +0.05(+0.37%)
Oct 25, 2006 12.89 13.01 12.69 12.91 16,383 +0.07(+0.53%)
Oct 24, 2006 12.95 12.98 12.85 12.85 15,995 -0.09(-0.69%)
Oct 23, 2006 13.04 13.18 12.94 12.94 7,978 -0.09(-0.69%)
Oct 20, 2006 12.87 13.09 12.87 13.02 13,888 +0.08(+0.64%)
Oct 19, 2006 12.90 12.98 12.89 12.94 25,240 +0.06(+0.48%)
Oct 18, 2006 13.06 13.07 12.87 12.88 21,464 -0.17(-1.31%)
Oct 17, 2006 12.86 13.19 12.86 13.05 26,349 +0.10(+0.80%)
Oct 16, 2006 12.91 13.00 12.86 12.95 18,235 +0.09(+0.69%)
Oct 13, 2006 12.85 12.89 12.77 12.86 8,875 +0.06(+0.48%)
Oct 12, 2006 12.71 12.93 12.70 12.80 13,389 +0.09(+0.70%)
Oct 11, 2006 12.77 12.93 12.56 12.71 50,280 +0.00(+0.00%)
Oct 10, 2006 12.74 12.82 12.70 12.71 9,100 -0.11(-0.86%)
Oct 09, 2006 12.57 12.90 12.53 12.82 15,023 +0.09(+0.71%)
Oct 06, 2006 12.74 12.84 12.61 12.73 27,341 -0.07(-0.54%)
Oct 05, 2006 13.00 13.00 12.78 12.80 30,495 -0.24(-1.84%)
Oct 04, 2006 13.37 13.37 13.03 13.04 29,132 -0.30(-2.26%)
Oct 03, 2006 13.17 13.35 13.17 13.34 8,031 +0.19(+1.46%)
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.