Skip to main content

Middlesex Water Company (NQ: MSEX )

67.15 -0.07 (-0.10%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.70 11.93 11.93 11.93 81,395 +0.25(+2.14%)
Dec 30, 2009 11.56 11.70 11.49 11.68 50,016 +0.15(+1.29%)
Dec 29, 2009 11.52 11.58 11.48 11.53 47,881 -0.01(-0.06%)
Dec 28, 2009 11.53 11.54 11.44 11.54 29,105 +0.03(+0.29%)
Dec 24, 2009 11.52 11.54 11.45 11.50 15,875 +0.00(+0.00%)
Dec 23, 2009 11.45 11.54 11.34 11.50 45,959 +0.07(+0.59%)
Dec 22, 2009 11.56 11.69 11.42 11.43 45,090 -0.07(-0.59%)
Dec 21, 2009 11.53 11.72 11.47 11.50 71,267 -0.01(-0.12%)
Dec 18, 2009 11.45 11.53 11.33 11.51 143,009 +0.18(+1.55%)
Dec 17, 2009 11.49 11.49 11.18 11.34 28,841 -0.09(-0.83%)
Dec 16, 2009 11.53 11.67 11.33 11.43 44,305 +0.01(+0.06%)
Dec 15, 2009 11.58 11.79 11.41 11.43 61,907 -0.22(-1.86%)
Dec 14, 2009 11.61 11.72 11.39 11.64 15,671 +0.07(+0.64%)
Dec 11, 2009 11.49 11.57 11.38 11.57 32,874 +0.08(+0.71%)
Dec 10, 2009 11.79 11.79 11.40 11.49 49,995 -0.32(-2.75%)
Dec 09, 2009 11.26 11.83 10.85 11.81 97,086 +0.05(+0.40%)
Dec 08, 2009 11.44 11.77 11.41 11.77 47,258 +0.26(+2.30%)
Dec 07, 2009 11.65 11.70 11.39 11.50 40,744 -0.10(-0.88%)
Dec 04, 2009 11.41 11.64 11.26 11.60 54,397 +0.40(+3.56%)
Dec 03, 2009 11.45 11.52 11.12 11.20 33,385 -0.24(-2.13%)
Dec 02, 2009 11.34 11.48 11.28 11.45 36,843 +0.13(+1.14%)
Dec 01, 2009 11.21 11.37 10.95 11.32 86,827 +0.38(+3.47%)
Nov 30, 2009 10.89 10.94 10.67 10.94 79,169 +0.03(+0.31%)
Nov 27, 2009 10.87 11.04 10.83 10.91 40,078 -0.34(-3.01%)
Nov 25, 2009 11.39 11.64 11.24 11.24 38,044 -0.13(-1.13%)
Nov 24, 2009 11.07 11.43 10.98 11.37 90,588 +0.35(+3.13%)
Nov 23, 2009 10.92 11.17 10.92 11.03 42,024 +0.26(+2.39%)
Nov 20, 2009 10.72 10.89 10.70 10.77 39,422 -0.06(-0.56%)
Nov 19, 2009 10.91 10.96 10.70 10.83 63,436 -0.15(-1.36%)
Nov 18, 2009 11.05 11.14 10.97 10.98 28,510 -0.10(-0.92%)
Nov 17, 2009 11.16 11.16 11.04 11.08 64,408 -0.03(-0.24%)
Nov 16, 2009 10.73 11.16 10.73 11.11 62,885 +0.46(+4.32%)
Nov 13, 2009 10.58 10.73 10.56 10.65 24,541 +0.09(+0.90%)
Nov 12, 2009 10.91 10.93 10.54 10.55 65,326 -0.37(-3.41%)
Nov 11, 2009 10.96 10.97 10.80 10.93 41,457 +0.07(+0.62%)
Nov 10, 2009 11.00 11.10 10.83 10.86 55,871 -0.12(-1.05%)
Nov 09, 2009 10.79 11.02 10.73 10.97 152,975 +0.25(+2.37%)
Nov 06, 2009 10.58 10.73 10.48 10.72 57,295 +0.05(+0.50%)
Nov 05, 2009 10.54 10.67 10.49 10.67 64,363 +0.23(+2.25%)
Nov 04, 2009 10.44 10.48 10.34 10.43 141,324 +0.03(+0.32%)
Nov 03, 2009 10.37 10.43 10.31 10.40 70,763 +0.06(+0.58%)
Nov 02, 2009 10.38 10.39 10.28 10.34 85,984 +0.03(+0.33%)
Oct 30, 2009 10.34 10.41 10.26 10.30 74,251 -0.07(-0.65%)
Oct 29, 2009 10.40 10.50 10.30 10.37 68,999 +0.12(+1.18%)
Oct 28, 2009 10.26 10.48 10.24 10.25 52,607 +0.00(+0.00%)
Oct 27, 2009 10.31 10.56 10.24 10.25 66,507 +0.01(+0.07%)
Oct 26, 2009 10.44 10.53 10.22 10.24 79,804 -0.13(-1.23%)
Oct 23, 2009 10.44 10.54 10.28 10.37 89,523 -0.13(-1.21%)
Oct 22, 2009 10.28 10.55 10.27 10.50 98,529 +0.25(+2.48%)
Oct 21, 2009 10.40 10.50 10.24 10.24 101,016 -0.18(-1.73%)
Oct 20, 2009 10.32 10.46 10.32 10.42 60,453 +0.04(+0.39%)
Oct 19, 2009 10.39 10.48 10.34 10.38 71,957 +0.05(+0.45%)
Oct 16, 2009 10.30 10.42 10.30 10.34 115,305 +0.01(+0.06%)
Oct 15, 2009 10.24 10.46 10.20 10.33 154,638 +0.10(+0.98%)
Oct 14, 2009 10.26 10.26 10.08 10.23 45,515 +0.13(+1.33%)
Oct 13, 2009 10.23 10.46 10.04 10.10 30,776 -0.18(-1.76%)
Oct 12, 2009 10.31 10.42 10.24 10.28 29,124 -0.01(-0.13%)
Oct 09, 2009 10.42 10.43 10.22 10.29 46,112 -0.08(-0.78%)
Oct 08, 2009 10.41 10.51 10.37 10.37 57,206 +0.03(+0.32%)
Oct 07, 2009 10.37 10.50 10.31 10.34 45,739 -0.05(-0.45%)
Oct 06, 2009 10.38 10.59 10.12 10.38 72,719 +0.07(+0.65%)
Oct 05, 2009 9.976 10.37 9.976 10.32 43,981 +0.36(+3.63%)
Oct 02, 2009 9.869 10.10 9.869 9.956 57,342 -0.02(-0.20%)
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.