Skip to main content

Middlesex Water Company (NQ: MSEX )

52.91 +0.51 (+0.97%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 13.03 13.20 13.03 13.14 24,469 +0.08(+0.60%)
Dec 30, 2010 13.24 13.37 13.02 13.06 98,177 -0.16(-1.24%)
Dec 29, 2010 13.20 13.28 13.02 13.22 25,211 +0.08(+0.60%)
Dec 28, 2010 13.57 13.57 13.03 13.14 60,277 -0.44(-3.27%)
Dec 27, 2010 13.33 13.62 13.33 13.59 28,404 +0.21(+1.55%)
Dec 23, 2010 13.43 13.46 13.35 13.38 22,328 -0.07(-0.53%)
Dec 22, 2010 13.53 13.53 13.34 13.45 30,706 -0.11(-0.79%)
Dec 21, 2010 13.59 13.64 13.40 13.56 71,228 +0.06(+0.48%)
Dec 20, 2010 13.58 13.67 13.49 13.49 26,061 -0.11(-0.79%)
Dec 17, 2010 13.82 13.82 13.47 13.60 105,707 -0.18(-1.30%)
Dec 16, 2010 13.59 13.82 13.57 13.78 50,379 +0.26(+1.96%)
Dec 15, 2010 13.44 13.64 13.38 13.52 50,094 +0.09(+0.69%)
Dec 14, 2010 13.27 13.44 13.17 13.42 36,708 +0.23(+1.74%)
Dec 13, 2010 13.39 13.39 13.19 13.19 37,443 -0.11(-0.81%)
Dec 10, 2010 12.96 13.34 12.94 13.30 43,842 +0.33(+2.54%)
Dec 09, 2010 12.88 13.03 12.80 12.97 58,318 +0.14(+1.12%)
Dec 08, 2010 12.78 12.87 12.78 12.83 27,555 +0.07(+0.56%)
Dec 07, 2010 12.81 12.84 12.65 12.76 30,432 +0.07(+0.56%)
Dec 06, 2010 12.72 12.84 12.64 12.69 56,156 -0.08(-0.62%)
Dec 03, 2010 12.73 12.83 12.67 12.76 32,221 -0.06(-0.50%)
Dec 02, 2010 12.85 12.89 12.69 12.83 25,128 +0.04(+0.28%)
Dec 01, 2010 12.73 12.89 12.56 12.79 48,735 +0.29(+2.35%)
Nov 30, 2010 12.53 12.61 12.40 12.50 75,680 -0.11(-0.91%)
Nov 29, 2010 12.74 12.74 12.48 12.61 36,366 -0.21(-1.62%)
Nov 26, 2010 12.78 12.97 12.76 12.82 17,102 -0.01(-0.11%)
Nov 24, 2010 12.94 12.84 12.84 12.84 50,083 +0.05(+0.39%)
Nov 23, 2010 12.66 12.88 12.61 12.79 39,386 +0.05(+0.39%)
Nov 22, 2010 12.84 12.89 12.59 12.74 27,270 -0.09(-0.73%)
Nov 19, 2010 12.86 12.96 12.73 12.83 68,429 +0.00(+0.00%)
Nov 18, 2010 12.52 12.86 12.46 12.83 39,562 +0.47(+3.76%)
Nov 17, 2010 12.37 12.45 12.29 12.36 30,991 -0.01(-0.06%)
Nov 16, 2010 12.68 12.73 12.26 12.37 50,594 -0.42(-3.30%)
Nov 15, 2010 12.66 12.82 12.66 12.79 46,621 +0.20(+1.59%)
Nov 12, 2010 12.68 12.78 12.59 12.59 32,515 -0.20(-1.57%)
Nov 11, 2010 12.84 12.94 12.74 12.79 26,021 -0.13(-1.00%)
Nov 10, 2010 12.85 12.99 12.66 12.92 46,054 +0.14(+1.08%)
Nov 09, 2010 13.02 13.02 12.76 12.78 37,107 -0.26(-1.96%)
Nov 08, 2010 12.81 13.09 12.81 13.04 51,650 +0.14(+1.10%)
Nov 05, 2010 13.06 13.06 12.71 12.90 40,587 -0.13(-1.03%)
Nov 04, 2010 12.98 13.17 12.82 13.03 95,470 +0.28(+2.17%)
Nov 03, 2010 12.80 12.89 12.64 12.76 42,749 +0.01(+0.11%)
Nov 02, 2010 12.78 12.83 12.58 12.74 52,492 +0.12(+0.95%)
Nov 01, 2010 13.18 13.18 12.47 12.62 86,830 -0.04(-0.28%)
Oct 29, 2010 12.75 12.81 12.59 12.66 71,606 +0.06(+0.51%)
Oct 28, 2010 12.59 12.64 12.53 12.59 37,584 +0.11(+0.85%)
Oct 27, 2010 12.53 12.58 12.35 12.49 67,594 +0.01(+0.11%)
Oct 25, 2010 12.60 12.65 12.45 12.47 26,425 -0.04(-0.34%)
Oct 22, 2010 12.55 12.76 12.47 12.52 56,477 -0.02(-0.17%)
Oct 21, 2010 12.71 12.76 12.45 12.54 71,878 -0.11(-0.90%)
Oct 20, 2010 12.53 12.72 12.53 12.65 33,304 +0.16(+1.25%)
Oct 19, 2010 12.54 12.72 12.43 12.49 48,450 -0.16(-1.23%)
Oct 18, 2010 12.55 12.73 12.53 12.65 41,976 +0.08(+0.62%)
Oct 15, 2010 12.69 12.69 12.47 12.57 75,507 +0.02(+0.17%)
Oct 14, 2010 12.48 12.58 12.37 12.55 56,645 +0.12(+0.97%)
Oct 13, 2010 12.22 12.50 12.16 12.43 72,563 +0.23(+1.92%)
Oct 12, 2010 12.22 12.25 12.11 12.20 21,678 -0.04(-0.32%)
Oct 11, 2010 12.27 12.35 12.22 12.24 15,282 -0.09(-0.72%)
Oct 08, 2010 12.17 12.38 12.12 12.32 39,699 +0.19(+1.58%)
Oct 07, 2010 12.38 12.38 12.07 12.13 41,885 -0.21(-1.67%)
Oct 06, 2010 12.22 12.36 12.17 12.34 66,613 +0.05(+0.40%)
Oct 05, 2010 12.07 12.30 11.91 12.29 87,396 +0.32(+2.66%)
Oct 04, 2010 12.03 12.10 11.88 11.97 79,020 -0.06(-0.47%)
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.