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 (%)
Nov 29, 2002 11.38 11.51 11.28 11.51 9,515 +0.28(+2.52%)
Nov 27, 2002 10.76 11.23 10.76 11.23 39,033 +0.44(+4.11%)
Nov 26, 2002 10.76 10.87 10.76 10.78 18,837 -0.01(-0.12%)
Nov 25, 2002 10.61 11.01 10.61 10.80 21,944 -0.08(-0.73%)
Nov 22, 2002 10.89 10.89 10.77 10.88 9,904 -0.02(-0.14%)
Nov 21, 2002 10.58 10.89 10.57 10.89 18,642 +0.03(+0.28%)
Nov 20, 2002 10.76 10.87 10.57 10.86 15,535 +0.25(+2.38%)
Nov 19, 2002 10.69 10.84 10.61 10.61 26,216 -0.09(-0.87%)
Nov 18, 2002 11.02 11.02 10.70 10.70 28,935 -0.21(-1.93%)
Nov 15, 2002 10.82 11.10 10.82 10.91 25,439 -0.26(-2.31%)
Nov 14, 2002 11.43 11.43 10.82 11.17 25,051 -0.15(-1.36%)
Nov 13, 2002 10.94 11.41 10.94 11.32 13,011 +0.11(+1.02%)
Nov 12, 2002 11.05 11.30 10.94 11.21 48,937 +0.11(+1.02%)
Nov 11, 2002 11.43 11.43 11.10 11.10 33,790 -0.26(-2.27%)
Nov 08, 2002 11.78 11.92 11.35 11.35 7,573 -0.18(-1.57%)
Nov 07, 2002 11.75 11.75 11.50 11.54 12,040 -0.31(-2.64%)
Nov 06, 2002 11.79 11.86 11.65 11.85 21,944 +0.07(+0.61%)
Nov 05, 2002 11.53 11.78 11.53 11.78 9,709 -0.02(-0.13%)
Nov 04, 2002 11.53 11.84 11.53 11.79 11,263 +0.00(+0.00%)
Nov 01, 2002 11.46 11.79 11.46 11.79 29,323 +0.41(+3.62%)
Oct 31, 2002 11.47 11.48 11.24 11.38 19,365 -0.10(-0.90%)
Oct 30, 2002 11.58 11.58 11.33 11.48 15,147 -0.04(-0.31%)
Oct 29, 2002 11.33 11.52 11.19 11.52 9,612 +0.17(+1.50%)
Oct 28, 2002 11.16 11.40 11.16 11.35 11,846 +0.07(+0.59%)
Oct 25, 2002 11.32 11.32 11.27 11.28 4,272 +0.09(+0.83%)
Oct 24, 2002 10.93 11.19 10.93 11.19 4,272 +0.15(+1.35%)
Oct 23, 2002 11.13 11.13 11.01 11.04 6,408 +0.02(+0.19%)
Oct 22, 2002 11.26 11.26 10.99 11.02 12,817 -0.24(-2.15%)
Oct 21, 2002 11.32 11.32 11.06 11.26 4,660 +0.44(+4.09%)
Oct 18, 2002 10.94 11.20 10.81 10.82 20,002 -0.23(-2.05%)
Oct 17, 2002 10.99 11.12 10.94 11.05 5,631 +0.04(+0.37%)
Oct 16, 2002 11.20 11.20 10.99 11.00 15,924 -0.20(-1.79%)
Oct 15, 2002 11.16 11.32 11.16 11.21 6,602 +0.10(+0.93%)
Oct 14, 2002 11.13 11.23 11.09 11.10 1,572,996 +0.02(+0.14%)
Oct 11, 2002 11.05 11.33 11.05 11.09 12,040 -0.01(-0.05%)
Oct 10, 2002 11.05 11.33 11.05 11.09 14,758 -0.03(-0.28%)
Oct 09, 2002 11.22 11.49 11.12 11.12 22,332 -0.38(-3.31%)
Oct 08, 2002 11.24 11.51 11.18 11.50 23,497 +0.33(+2.95%)
Oct 07, 2002 11.32 11.32 11.14 11.17 9,321 -0.12(-1.05%)
Oct 04, 2002 11.17 11.29 11.12 11.29 11,263 -0.03(-0.23%)
Oct 03, 2002 11.10 11.44 11.10 11.32 9,709 +0.17(+1.52%)
Oct 02, 2002 11.29 11.68 11.23 11.15 14,758 -0.38(-3.26%)
Oct 01, 2002 11.48 11.70 11.31 11.52 15,729 -0.06(-0.53%)
Sep 30, 2002 11.48 11.77 11.36 11.59 9,321 +0.09(+0.81%)
Sep 27, 2002 11.47 11.77 11.47 11.49 5,243 -0.23(-1.93%)
Sep 26, 2002 11.49 11.81 11.49 11.72 14,953 +0.06(+0.53%)
Sep 25, 2002 11.48 11.67 11.20 11.66 8,156 +0.44(+3.95%)
Sep 24, 2002 11.73 11.74 11.04 11.22 51,268 +0.04(+0.37%)
Sep 23, 2002 11.57 11.60 11.17 11.17 3,145,992 -0.41(-3.56%)
Sep 20, 2002 12.08 12.12 11.58 11.59 78,880 -0.09(-0.79%)
Sep 19, 2002 11.91 11.95 11.20 11.68 53,986 -0.17(-1.40%)
Sep 18, 2002 12.04 12.04 11.85 11.85 2,330 +0.03(+0.23%)
Sep 17, 2002 11.96 11.96 11.82 11.82 6,796 -0.01(-0.04%)
Sep 16, 2002 12.00 12.13 11.81 11.82 3,495 -0.01(-0.04%)
Sep 13, 2002 11.87 11.99 11.83 11.83 5,243 -0.27(-2.26%)
Sep 12, 2002 11.99 12.10 11.78 12.10 5,243 +0.09(+0.77%)
Sep 11, 2002 11.92 12.02 11.90 12.01 2,330 -0.07(-0.60%)
Sep 10, 2002 12.36 12.36 11.89 12.08 5,437 +0.10(+0.86%)
Sep 09, 2002 11.95 12.35 11.46 11.98 71,047 +0.16(+1.40%)
Sep 06, 2002 11.52 12.00 11.52 11.81 15,147 +0.17(+1.50%)
Sep 05, 2002 11.84 11.84 11.33 11.64 12,249 -0.21(-1.73%)
Sep 04, 2002 11.30 11.84 11.17 11.84 16,700 +0.67(+5.99%)
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.