Skip to main content

Middlesex Water Company (NQ: MSEX )

52.50 +0.10 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 13.09 13.17 12.99 13.06 53,177 +0.04(+0.28%)
May 23, 2011 12.98 13.13 12.98 13.02 30,765 -0.09(-0.72%)
May 20, 2011 13.14 13.29 13.03 13.11 128,291 -0.04(-0.28%)
May 19, 2011 13.39 13.39 13.03 13.15 182,891 -0.19(-1.42%)
May 18, 2011 13.22 13.38 13.20 13.34 35,317 +0.10(+0.77%)
May 17, 2011 13.33 13.47 13.22 13.24 37,633 -0.13(-0.98%)
May 16, 2011 13.33 13.68 13.33 13.37 47,979 -0.04(-0.33%)
May 13, 2011 13.67 13.87 13.41 13.41 26,747 -0.28(-2.08%)
May 12, 2011 13.46 13.72 13.41 13.70 29,948 +0.24(+1.75%)
May 11, 2011 13.73 13.73 13.42 13.46 35,044 -0.27(-2.00%)
May 10, 2011 13.37 13.81 13.37 13.74 59,265 +0.39(+2.93%)
May 09, 2011 13.10 13.36 13.10 13.35 30,312 +0.19(+1.43%)
May 06, 2011 13.17 13.27 13.02 13.16 41,533 +0.14(+1.11%)
May 05, 2011 12.94 13.25 12.89 13.02 49,840 +0.03(+0.22%)
May 04, 2011 13.20 13.20 12.99 12.99 44,031 -0.15(-1.16%)
May 03, 2011 13.15 13.44 13.13 13.14 37,447 -0.02(-0.16%)
May 02, 2011 13.35 13.74 13.15 13.16 29,537 -0.49(-3.60%)
Apr 29, 2011 13.64 13.85 13.54 13.65 41,338 +0.00(+0.00%)
Apr 28, 2011 13.51 13.69 13.51 13.65 27,456 +0.14(+1.07%)
Apr 27, 2011 13.48 13.51 13.20 13.51 26,239 +0.07(+0.48%)
Apr 26, 2011 13.34 13.55 13.28 13.44 36,438 +0.16(+1.23%)
Apr 25, 2011 13.35 13.51 13.14 13.28 28,785 -0.10(-0.73%)
Apr 21, 2011 13.35 13.54 13.15 13.38 37,141 +0.12(+0.87%)
Apr 20, 2011 13.22 13.39 13.11 13.26 41,224 +0.20(+1.49%)
Apr 19, 2011 13.22 13.30 13.02 13.07 26,210 -0.09(-0.66%)
Apr 18, 2011 13.11 13.25 13.11 13.15 28,134 -0.09(-0.71%)
Apr 15, 2011 13.05 13.35 13.05 13.25 46,365 +0.17(+1.27%)
Apr 14, 2011 12.88 13.11 12.88 13.08 22,729 +0.17(+1.34%)
Apr 13, 2011 13.41 13.41 12.91 12.91 53,358 -0.21(-1.60%)
Apr 12, 2011 13.36 13.45 13.12 13.12 26,771 -0.28(-2.10%)
Apr 11, 2011 13.51 13.57 13.33 13.40 25,484 -0.07(-0.48%)
Apr 08, 2011 13.75 13.79 13.43 13.46 24,601 -0.12(-0.85%)
Apr 07, 2011 13.95 13.95 13.58 13.58 28,449 -0.37(-2.64%)
Apr 06, 2011 13.85 13.95 13.70 13.95 80,167 +0.09(+0.68%)
Apr 05, 2011 13.75 13.86 13.66 13.85 70,416 +0.10(+0.74%)
Apr 04, 2011 13.59 13.83 13.54 13.75 91,737 +0.18(+1.33%)
Apr 01, 2011 13.17 13.59 13.17 13.57 52,529 +0.42(+3.19%)
Mar 31, 2011 13.07 13.16 13.07 13.15 20,289 +0.02(+0.17%)
Mar 30, 2011 13.13 13.16 13.09 13.13 23,137 +0.07(+0.50%)
Mar 29, 2011 12.85 13.13 12.85 13.07 23,982 +0.22(+1.69%)
Mar 28, 2011 13.03 13.11 12.84 12.85 26,834 -0.17(-1.33%)
Mar 25, 2011 12.95 13.09 12.83 13.02 27,524 +0.14(+1.12%)
Mar 24, 2011 12.99 13.02 12.80 12.88 47,722 -0.08(-0.61%)
Mar 23, 2011 13.00 13.00 12.83 12.96 32,119 -0.04(-0.33%)
Mar 22, 2011 13.06 13.06 12.96 13.00 26,055 -0.04(-0.28%)
Mar 21, 2011 13.02 13.04 12.84 13.04 34,573 +0.22(+1.75%)
Mar 18, 2011 12.76 13.08 12.76 12.81 85,151 +0.13(+1.03%)
Mar 17, 2011 12.91 12.91 12.61 12.68 40,589 +0.01(+0.06%)
Mar 16, 2011 12.72 12.86 12.55 12.68 67,728 -0.11(-0.85%)
Mar 15, 2011 12.65 12.99 12.65 12.78 70,940 -0.16(-1.23%)
Mar 14, 2011 12.71 13.06 12.71 12.94 41,432 +0.07(+0.51%)
Mar 11, 2011 12.83 12.91 12.64 12.88 81,636 +0.01(+0.06%)
Mar 10, 2011 12.98 13.16 12.84 12.87 79,232 -0.18(-1.39%)
Mar 09, 2011 13.04 13.15 13.04 13.05 79,449 +0.00(+0.00%)
Mar 08, 2011 13.02 13.13 12.99 13.05 81,853 +0.02(+0.17%)
Mar 07, 2011 13.27 13.27 12.89 13.03 63,342 -0.14(-1.10%)
Mar 04, 2011 13.37 13.38 13.02 13.17 68,785 -0.22(-1.67%)
Mar 03, 2011 13.38 13.43 13.33 13.40 39,989 +0.16(+1.20%)
Mar 02, 2011 13.17 13.30 13.13 13.24 42,576 +0.12(+0.94%)
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.