Skip to main content

Middlesex Water Company (NQ: MSEX )

52.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 12.74 12.85 12.63 12.66 24,949 -0.09(-0.70%)
May 29, 2008 12.78 12.83 12.65 12.75 23,111 -0.08(-0.64%)
May 28, 2008 13.05 13.05 12.78 12.83 21,755 -0.21(-1.63%)
May 27, 2008 12.73 13.05 12.73 13.05 22,957 +0.25(+1.93%)
May 26, 2008 12.64 12.86 12.50 12.80 67,548 +0.00(+0.00%)
May 23, 2008 12.64 12.86 12.50 12.80 67,548 +0.12(+0.92%)
May 22, 2008 12.64 12.85 12.63 12.68 62,386 -0.02(-0.16%)
May 21, 2008 12.69 12.76 12.58 12.70 18,038 +0.01(+0.05%)
May 20, 2008 12.56 12.76 12.55 12.70 38,331 +0.05(+0.38%)
May 19, 2008 12.48 12.66 12.48 12.65 33,121 +0.12(+0.99%)
May 16, 2008 12.55 12.65 12.52 12.52 44,987 -0.10(-0.81%)
May 15, 2008 12.81 12.82 12.50 12.63 77,385 -0.28(-2.18%)
May 14, 2008 12.83 12.99 12.82 12.91 12,241 +0.00(+0.00%)
May 13, 2008 13.01 13.01 12.81 12.91 30,919 -0.24(-1.84%)
May 12, 2008 12.83 13.18 12.83 13.15 28,555 +0.24(+1.88%)
May 09, 2008 12.77 13.20 12.74 12.91 31,627 +0.03(+0.27%)
May 08, 2008 12.79 12.87 12.70 12.87 21,439 -0.02(-0.16%)
May 07, 2008 12.74 12.90 12.74 12.89 58,627 +0.20(+1.57%)
May 06, 2008 12.62 12.70 12.49 12.70 27,935 +0.02(+0.16%)
May 05, 2008 12.66 12.67 12.48 12.67 39,135 +0.14(+1.10%)
May 02, 2008 12.52 12.63 12.52 12.54 12,833 -0.12(-0.92%)
May 01, 2008 12.54 12.67 12.54 12.65 5,898 +0.03(+0.22%)
Apr 30, 2008 12.49 12.63 12.49 12.63 20,614 +0.05(+0.44%)
Apr 29, 2008 12.54 12.63 12.54 12.57 13,594 -0.08(-0.60%)
Apr 28, 2008 12.54 12.67 12.54 12.65 7,792 +0.04(+0.33%)
Apr 25, 2008 12.50 12.61 12.49 12.61 16,528 +0.10(+0.82%)
Apr 24, 2008 12.51 12.65 12.50 12.50 14,880 -0.09(-0.71%)
Apr 23, 2008 12.52 12.62 12.50 12.59 13,974 +0.02(+0.16%)
Apr 22, 2008 12.64 12.67 12.52 12.57 8,208 +0.01(+0.11%)
Apr 21, 2008 12.59 12.66 12.51 12.56 15,818 -0.05(-0.38%)
Apr 18, 2008 12.61 12.72 12.57 12.61 17,460 -0.05(-0.43%)
Apr 17, 2008 12.50 12.66 12.47 12.66 16,998 +0.08(+0.60%)
Apr 16, 2008 12.48 12.59 12.45 12.59 32,894 +0.05(+0.38%)
Apr 15, 2008 12.55 12.57 12.41 12.54 22,308 +0.04(+0.33%)
Apr 14, 2008 12.51 12.62 12.43 12.50 26,336 -0.10(-0.82%)
Apr 11, 2008 12.42 12.64 12.42 12.60 21,867 +0.01(+0.11%)
Apr 10, 2008 12.61 12.64 12.52 12.59 7,119 +0.01(+0.05%)
Apr 09, 2008 12.53 12.61 12.46 12.58 30,870 -0.01(-0.05%)
Apr 08, 2008 12.58 12.67 12.46 12.59 18,404 +0.11(+0.88%)
Apr 07, 2008 12.57 12.60 12.47 12.48 13,872 -0.12(-0.98%)
Apr 04, 2008 12.50 12.67 12.50 12.60 11,768 +0.03(+0.27%)
Apr 03, 2008 12.53 12.67 12.44 12.56 20,080 +0.03(+0.27%)
Apr 02, 2008 12.70 12.70 12.41 12.53 17,394 -0.05(-0.44%)
Apr 01, 2008 12.49 12.74 12.49 12.59 6,948 +0.12(+0.94%)
Mar 31, 2008 12.54 12.66 12.40 12.47 21,472 -0.14(-1.14%)
Mar 28, 2008 12.63 12.63 12.53 12.61 25,111 -0.03(-0.22%)
Mar 27, 2008 12.63 12.86 12.57 12.64 25,567 +0.01(+0.05%)
Mar 26, 2008 12.72 12.85 12.52 12.63 27,351 -0.10(-0.81%)
Mar 25, 2008 12.63 12.85 12.62 12.74 36,369 +0.16(+1.31%)
Mar 24, 2008 12.41 12.59 12.37 12.57 29,840 +0.20(+1.61%)
Mar 21, 2008 12.23 12.48 12.13 12.37 26,672 +0.00(+0.00%)
Mar 20, 2008 12.23 12.48 12.13 12.37 26,672 +0.01(+0.11%)
Mar 19, 2008 12.43 12.52 12.23 12.36 27,327 -0.21(-1.69%)
Mar 18, 2008 12.43 12.59 12.02 12.57 21,593 +0.34(+2.81%)
Mar 17, 2008 12.41 12.58 12.21 12.23 34,748 -0.24(-1.93%)
Mar 14, 2008 12.60 12.66 12.37 12.47 30,401 -0.14(-1.14%)
Mar 13, 2008 12.55 12.66 12.52 12.61 29,646 -0.03(-0.27%)
Mar 12, 2008 12.64 12.83 12.57 12.65 23,069 -0.05(-0.38%)
Mar 11, 2008 12.56 12.77 12.53 12.70 11,507 +0.16(+1.26%)
Mar 10, 2008 12.67 12.70 12.54 12.54 11,848 -0.16(-1.30%)
Mar 07, 2008 12.59 12.70 12.53 12.70 26,200 +0.01(+0.05%)
Mar 06, 2008 12.58 12.74 12.54 12.70 16,619 +0.01(+0.11%)
Mar 05, 2008 12.77 12.77 12.62 12.68 10,320 -0.12(-0.91%)
Mar 04, 2008 12.74 12.80 12.60 12.80 14,529 +0.06(+0.49%)
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.