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

Middlesex Water Company (NQ: MSEX )

57.45 -0.23 (-0.40%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 17, 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 (%)
Mar 31, 2009 10.06 10.06 9.783 9.831 95,079 -0.06(-0.62%)
Mar 30, 2009 9.654 10.02 9.654 9.893 86,516 -0.41(-3.98%)
Mar 26, 2009 10.08 10.38 9.831 10.30 79,487 +0.35(+3.50%)
Mar 25, 2009 9.626 10.04 9.504 9.954 98,231 +0.40(+4.14%)
Mar 24, 2009 9.831 10.10 9.558 9.558 106,070 -0.40(-4.04%)
Mar 23, 2009 9.701 10.02 9.230 9.961 102,305 +0.30(+3.11%)
Mar 20, 2009 9.838 10.12 9.659 9.661 118,661 -0.07(-0.70%)
Mar 19, 2009 10.23 10.40 9.674 9.729 83,190 -0.38(-3.78%)
Mar 18, 2009 9.558 10.38 9.517 10.11 117,668 +0.50(+5.18%)
Mar 17, 2009 9.094 9.613 9.080 9.613 86,326 +0.48(+5.31%)
Mar 16, 2009 9.340 9.701 9.080 9.128 60,427 -0.12(-1.33%)
Mar 13, 2009 8.971 9.387 8.923 9.251 43,530 +0.36(+3.99%)
Mar 12, 2009 8.384 8.974 8.302 8.896 95,469 +0.47(+5.59%)
Mar 11, 2009 8.903 9.094 8.418 8.425 41,800 -0.39(-4.42%)
Mar 10, 2009 8.220 8.855 8.053 8.814 62,904 +0.79(+9.78%)
Mar 09, 2009 8.438 8.500 7.950 8.029 129,459 -0.51(-5.92%)
Mar 06, 2009 8.759 8.882 8.336 8.534 155,210 -0.09(-1.03%)
Mar 05, 2009 9.271 9.387 8.404 8.623 128,892 -0.89(-9.40%)
Mar 04, 2009 9.469 9.558 8.869 9.517 84,416 +0.45(+4.97%)
Mar 02, 2009 9.613 9.613 9.046 9.067 123,606 -0.48(-5.08%)
Feb 27, 2009 9.456 9.654 9.224 9.551 57,031 +0.01(+0.14%)
Feb 26, 2009 9.749 9.865 9.367 9.538 52,838 -0.14(-1.48%)
Feb 25, 2009 9.811 9.811 9.626 9.681 49,632 -0.18(-1.87%)
Feb 24, 2009 9.920 10.08 9.736 9.865 62,309 +0.05(+0.56%)
Feb 23, 2009 9.947 9.981 9.729 9.811 65,128 -0.08(-0.76%)
Feb 20, 2009 10.10 10.21 9.736 9.886 50,842 -0.29(-2.82%)
Feb 19, 2009 10.44 10.53 10.15 10.17 59,492 -0.12(-1.13%)
Feb 18, 2009 10.62 10.82 10.29 10.29 49,588 -0.39(-3.64%)
Feb 17, 2009 10.91 11.03 10.64 10.68 44,669 -0.40(-3.58%)
Feb 13, 2009 11.22 11.25 10.46 11.07 33,389 -0.10(-0.86%)
Feb 12, 2009 10.86 11.22 10.86 11.17 24,179 -0.12(-1.09%)
Feb 11, 2009 11.29 11.39 11.13 11.29 12,589 +0.03(+0.24%)
Feb 10, 2009 11.60 11.74 11.26 11.26 35,052 -0.36(-3.11%)
Feb 09, 2009 11.79 11.98 11.61 11.63 24,541 -0.25(-2.13%)
Feb 06, 2009 11.74 12.01 11.69 11.88 45,828 +0.09(+0.75%)
Feb 05, 2009 11.73 12.04 11.59 11.79 39,275 +0.05(+0.47%)
Feb 04, 2009 11.83 12.09 11.66 11.74 26,795 -0.17(-1.43%)
Feb 03, 2009 11.96 11.97 11.50 11.91 45,989 -0.01(-0.06%)
Feb 02, 2009 11.29 11.93 11.29 11.91 51,715 +0.61(+5.44%)
Jan 30, 2009 11.54 11.58 11.29 11.30 36,092 -0.10(-0.90%)
Jan 29, 2009 11.34 11.59 11.14 11.40 31,957 -0.11(-0.95%)
Jan 28, 2009 11.34 11.63 11.24 11.51 45,891 +0.33(+2.99%)
Jan 27, 2009 10.83 11.25 10.78 11.18 27,550 +0.35(+3.22%)
Jan 26, 2009 10.33 10.83 10.24 10.83 37,877 +0.57(+5.52%)
Jan 23, 2009 10.13 10.59 10.10 10.26 45,435 +0.05(+0.53%)
Jan 22, 2009 10.32 10.46 10.13 10.21 56,700 -0.31(-2.92%)
Jan 21, 2009 10.73 10.73 10.24 10.51 84,910 -0.08(-0.77%)
Jan 20, 2009 11.14 11.42 10.43 10.60 41,489 -0.69(-6.11%)
Jan 16, 2009 11.65 11.68 11.01 11.29 89,335 -0.26(-2.25%)
Jan 15, 2009 11.07 11.54 10.75 11.54 73,048 +0.47(+4.25%)
Jan 14, 2009 11.36 11.36 11.07 11.07 60,526 -0.48(-4.14%)
Jan 13, 2009 11.26 11.55 11.26 11.55 21,934 +0.29(+2.55%)
Jan 12, 2009 11.44 11.74 11.14 11.26 31,308 -0.05(-0.42%)
Jan 09, 2009 11.95 11.95 11.25 11.31 37,224 -0.61(-5.10%)
Jan 08, 2009 11.41 11.95 11.13 11.92 115,619 +0.44(+3.80%)
Jan 07, 2009 11.68 11.74 11.44 11.48 106,700 -0.24(-2.04%)
Jan 06, 2009 11.69 11.91 11.45 11.72 113,740 +0.11(+0.94%)
Jan 05, 2009 11.74 11.86 11.45 11.61 40,363 -0.21(-1.79%)
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.