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

Middlesex Water Company (NQ: MSEX )

57.16 -0.52 (-0.90%)
Streaming Delayed Price Updated: 2:05 PM 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 (%)
Jun 30, 2009 9.818 9.927 9.627 9.865 59,737 +0.07(+0.70%)
Jun 29, 2009 9.995 10.15 9.627 9.797 142,702 -0.34(-3.37%)
Jun 26, 2009 9.210 10.19 9.210 10.14 714,664 +0.91(+9.92%)
Jun 25, 2009 9.183 9.237 8.985 9.224 82,918 -0.01(-0.15%)
Jun 24, 2009 9.367 9.394 9.176 9.237 56,765 -0.01(-0.15%)
Jun 23, 2009 9.367 9.456 9.244 9.251 23,454 -0.01(-0.15%)
Jun 22, 2009 9.538 9.545 9.265 9.265 62,255 -0.32(-3.35%)
Jun 19, 2009 9.729 9.797 9.524 9.586 96,529 -0.02(-0.21%)
Jun 18, 2009 9.572 9.681 9.476 9.606 32,845 +0.01(+0.14%)
Jun 17, 2009 9.722 9.722 9.353 9.592 39,469 +0.19(+2.03%)
Jun 16, 2009 9.449 9.586 9.292 9.401 33,550 -0.10(-1.08%)
Jun 15, 2009 9.620 9.695 9.353 9.504 45,648 -0.10(-1.07%)
Jun 12, 2009 9.879 9.879 9.476 9.606 29,815 +0.07(+0.72%)
Jun 11, 2009 9.415 9.606 9.401 9.538 95,735 +0.18(+1.90%)
Jun 10, 2009 9.367 9.401 9.087 9.360 68,922 +0.11(+1.18%)
Jun 09, 2009 9.463 9.586 9.237 9.251 74,594 -0.30(-3.15%)
Jun 08, 2009 9.688 9.872 9.422 9.551 102,990 -0.03(-0.36%)
Jun 05, 2009 9.756 9.784 9.504 9.586 64,367 -0.20(-2.02%)
Jun 04, 2009 9.879 9.893 9.695 9.784 50,545 -0.06(-0.62%)
Jun 03, 2009 9.784 9.886 9.674 9.845 56,338 +0.00(+0.00%)
Jun 02, 2009 9.715 9.879 9.545 9.845 136,757 +0.11(+1.12%)
Jun 01, 2009 9.483 9.770 9.265 9.736 112,560 +0.33(+3.56%)
May 29, 2009 9.155 9.408 9.033 9.401 384,878 +0.29(+3.15%)
May 28, 2009 9.074 9.159 8.937 9.114 83,366 +0.16(+1.83%)
May 27, 2009 9.135 9.285 8.944 8.951 76,385 -0.23(-2.46%)
May 26, 2009 8.916 9.210 8.916 9.176 78,919 +0.26(+2.91%)
May 22, 2009 9.019 9.074 8.876 8.916 53,848 -0.04(-0.46%)
May 21, 2009 9.046 9.258 8.841 8.957 99,501 -0.04(-0.46%)
May 20, 2009 9.114 9.278 8.910 8.998 104,803 -0.05(-0.53%)
May 19, 2009 9.019 9.149 8.910 9.046 75,610 +0.05(+0.53%)
May 18, 2009 8.835 9.033 8.835 8.998 89,387 +0.31(+3.62%)
May 15, 2009 8.835 8.889 8.609 8.684 145,748 -0.29(-3.27%)
May 14, 2009 9.251 9.285 8.916 8.978 93,029 -0.06(-0.68%)
May 13, 2009 9.586 9.586 9.012 9.039 118,800 -0.56(-5.83%)
May 12, 2009 9.756 9.797 9.538 9.599 42,495 -0.11(-1.13%)
May 11, 2009 9.681 9.900 9.681 9.708 49,881 +0.03(+0.28%)
May 08, 2009 9.770 9.811 9.627 9.681 47,008 +0.07(+0.71%)
May 07, 2009 9.797 9.804 9.422 9.613 52,499 -0.09(-0.90%)
May 06, 2009 9.852 9.961 9.510 9.700 64,238 -0.06(-0.64%)
May 05, 2009 9.688 9.818 9.586 9.763 59,226 +0.03(+0.35%)
May 04, 2009 9.681 9.763 9.558 9.729 89,710 +0.20(+2.08%)
May 01, 2009 9.627 9.654 9.470 9.531 53,432 -0.10(-0.99%)
Apr 30, 2009 9.790 9.893 9.592 9.627 75,968 -0.07(-0.70%)
Apr 29, 2009 9.633 9.759 9.538 9.695 58,604 +0.18(+1.87%)
Apr 28, 2009 9.558 9.681 9.517 9.517 53,838 -0.09(-0.92%)
Apr 27, 2009 9.627 9.723 9.524 9.606 71,943 -0.08(-0.85%)
Apr 24, 2009 9.613 9.934 9.524 9.688 47,309 +0.15(+1.57%)
Apr 23, 2009 9.777 9.865 9.463 9.538 46,344 -0.20(-2.03%)
Apr 22, 2009 9.668 9.879 9.668 9.736 58,863 -0.08(-0.77%)
Apr 21, 2009 9.613 9.954 9.613 9.811 76,908 +0.11(+1.13%)
Apr 20, 2009 9.927 9.927 9.654 9.702 44,610 -0.32(-3.20%)
Apr 17, 2009 9.804 10.08 9.640 10.02 54,771 +0.27(+2.80%)
Apr 16, 2009 9.927 9.927 9.633 9.749 61,420 -0.12(-1.18%)
Apr 15, 2009 9.558 9.921 9.558 9.865 21,258 +0.30(+3.14%)
Apr 14, 2009 9.770 9.770 9.558 9.565 32,683 -0.25(-2.51%)
Apr 13, 2009 9.954 10.08 9.743 9.811 29,950 -0.26(-2.58%)
Apr 09, 2009 10.00 10.23 9.975 10.07 48,518 +0.29(+2.93%)
Apr 08, 2009 9.797 9.886 9.640 9.784 39,872 +0.10(+0.99%)
Apr 07, 2009 9.934 10.25 9.688 9.688 30,492 -0.38(-3.73%)
Apr 06, 2009 10.05 10.36 10.03 10.06 44,872 -0.16(-1.60%)
Apr 03, 2009 10.24 10.39 10.12 10.23 15,795 -0.05(-0.53%)
Apr 02, 2009 10.17 10.44 9.941 10.28 77,189 +0.34(+3.43%)
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.