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

Middlesex Water Company (NQ: MSEX )

49.08 +0.84 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 29, 2009 9.207 9.461 9.083 9.454 382,723 +0.29(+3.15%)
May 28, 2009 9.125 9.210 8.987 9.166 82,899 +0.16(+1.83%)
May 27, 2009 9.186 9.337 8.994 9.001 75,957 -0.23(-2.46%)
May 26, 2009 8.967 9.262 8.967 9.228 78,477 +0.26(+2.91%)
May 22, 2009 9.070 9.125 8.925 8.967 53,546 -0.04(-0.46%)
May 21, 2009 9.097 9.310 8.891 9.008 98,944 -0.04(-0.46%)
May 20, 2009 9.166 9.331 8.960 9.049 104,217 -0.05(-0.53%)
May 19, 2009 9.070 9.200 8.960 9.097 75,187 +0.05(+0.53%)
May 18, 2009 8.884 9.083 8.884 9.049 88,887 +0.32(+3.62%)
May 15, 2009 8.884 8.939 8.658 8.733 144,932 -0.30(-3.27%)
May 14, 2009 9.303 9.337 8.967 9.028 92,508 -0.06(-0.68%)
May 13, 2009 9.640 9.640 9.063 9.090 118,135 -0.56(-5.83%)
May 12, 2009 9.811 9.852 9.591 9.653 42,257 -0.11(-1.13%)
May 11, 2009 9.736 9.955 9.736 9.763 49,602 +0.03(+0.28%)
May 08, 2009 9.825 9.866 9.681 9.736 46,744 +0.07(+0.71%)
May 07, 2009 9.852 9.859 9.475 9.667 52,205 -0.09(-0.90%)
May 06, 2009 9.907 10.02 9.564 9.755 63,879 -0.06(-0.64%)
May 05, 2009 9.743 9.873 9.640 9.818 58,895 +0.03(+0.35%)
May 04, 2009 9.736 9.818 9.612 9.784 89,207 +0.20(+2.08%)
May 01, 2009 9.681 9.708 9.523 9.585 53,133 -0.10(-0.99%)
Apr 30, 2009 9.846 9.948 9.646 9.681 75,542 -0.07(-0.70%)
Apr 29, 2009 9.688 9.814 9.591 9.749 58,276 +0.18(+1.87%)
Apr 28, 2009 9.612 9.736 9.571 9.571 53,536 -0.09(-0.92%)
Apr 27, 2009 9.681 9.778 9.578 9.660 71,540 -0.08(-0.85%)
Apr 24, 2009 9.667 9.990 9.578 9.743 47,044 +0.15(+1.57%)
Apr 23, 2009 9.832 9.921 9.516 9.591 46,085 -0.20(-2.03%)
Apr 22, 2009 9.722 9.935 9.722 9.791 58,533 -0.08(-0.77%)
Apr 21, 2009 9.667 10.01 9.667 9.866 76,477 +0.11(+1.13%)
Apr 20, 2009 9.983 9.983 9.708 9.756 44,360 -0.32(-3.20%)
Apr 17, 2009 9.859 10.14 9.694 10.08 54,464 +0.27(+2.80%)
Apr 16, 2009 9.983 9.983 9.688 9.804 61,076 -0.12(-1.18%)
Apr 15, 2009 9.612 9.977 9.612 9.921 21,139 +0.30(+3.14%)
Apr 14, 2009 9.825 9.825 9.612 9.619 32,500 -0.25(-2.51%)
Apr 13, 2009 10.01 10.14 9.797 9.866 29,782 -0.26(-2.58%)
Apr 09, 2009 10.06 10.29 10.03 10.13 48,246 +0.29(+2.93%)
Apr 08, 2009 9.852 9.942 9.694 9.839 39,648 +0.10(+0.99%)
Apr 07, 2009 9.990 10.31 9.743 9.743 30,321 -0.38(-3.73%)
Apr 06, 2009 10.11 10.42 10.09 10.12 44,621 -0.16(-1.60%)
Apr 03, 2009 10.30 10.45 10.18 10.28 15,706 -0.05(-0.53%)
Apr 02, 2009 10.23 10.50 9.997 10.34 76,757 +0.34(+3.43%)
Apr 01, 2009 9.743 10.15 9.701 9.997 51,497 +0.11(+1.11%)
Mar 31, 2009 10.11 10.12 9.839 9.887 94,545 -0.06(-0.62%)
Mar 30, 2009 9.708 10.07 9.708 9.948 86,031 -0.41(-3.98%)
Mar 26, 2009 10.14 10.44 9.887 10.36 79,041 +0.35(+3.50%)
Mar 25, 2009 9.681 10.09 9.557 10.01 97,680 +0.40(+4.14%)
Mar 24, 2009 9.887 10.15 9.612 9.612 105,475 -0.41(-4.04%)
Mar 23, 2009 9.756 10.08 9.283 10.02 101,730 +0.30(+3.11%)
Mar 20, 2009 9.894 10.18 9.713 9.715 117,995 -0.07(-0.70%)
Mar 19, 2009 10.29 10.46 9.729 9.784 82,723 -0.38(-3.78%)
Mar 18, 2009 9.612 10.44 9.571 10.17 117,008 +0.50(+5.18%)
Mar 17, 2009 9.145 9.667 9.131 9.667 85,841 +0.49(+5.31%)
Mar 16, 2009 9.392 9.756 9.131 9.180 60,087 -0.12(-1.33%)
Mar 13, 2009 9.022 9.440 8.974 9.303 43,285 +0.36(+3.99%)
Mar 12, 2009 8.431 9.025 8.349 8.946 94,933 +0.47(+5.59%)
Mar 11, 2009 8.953 9.145 8.465 8.472 41,565 -0.39(-4.42%)
Mar 10, 2009 8.266 8.905 8.098 8.864 62,550 +0.79(+9.78%)
Mar 09, 2009 8.486 8.548 7.995 8.074 128,732 -0.51(-5.92%)
Mar 06, 2009 8.809 8.932 8.383 8.582 154,339 -0.09(-1.03%)
Mar 05, 2009 9.324 9.440 8.452 8.671 128,169 -0.90(-9.40%)
Mar 04, 2009 9.523 9.612 8.919 9.571 83,942 +0.45(+4.97%)
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.