Skip to main content

Middlesex Water Company (NQ: MSEX )

67.22 -0.37 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 13.94 13.93 13.67 13.72 42,634 -0.22(-1.58%)
Dec 29, 2011 13.76 14.02 13.73 13.94 82,660 +0.25(+1.83%)
Dec 28, 2011 13.80 13.89 13.64 13.69 74,549 -0.07(-0.53%)
Dec 27, 2011 13.63 13.82 13.58 13.76 25,223 +0.10(+0.70%)
Dec 23, 2011 13.86 13.89 13.63 13.67 18,735 -0.07(-0.53%)
Dec 21, 2011 13.65 13.77 13.49 13.74 42,167 +0.10(+0.75%)
Dec 20, 2011 13.39 13.67 13.39 13.64 78,664 +0.41(+3.11%)
Dec 19, 2011 13.53 13.64 13.23 13.23 46,838 -0.21(-1.59%)
Dec 16, 2011 13.64 13.66 13.40 13.44 101,650 -0.15(-1.14%)
Dec 15, 2011 13.43 13.59 13.36 13.59 39,339 +0.31(+2.32%)
Dec 14, 2011 13.11 13.36 13.11 13.28 70,276 +0.13(+1.01%)
Dec 13, 2011 13.45 13.56 13.14 13.15 50,363 -0.19(-1.43%)
Dec 12, 2011 13.32 13.36 13.13 13.34 61,663 -0.12(-0.87%)
Dec 09, 2011 13.17 13.52 13.17 13.46 53,911 +0.29(+2.23%)
Dec 08, 2011 13.37 13.37 13.13 13.17 88,242 -0.26(-1.97%)
Dec 07, 2011 13.67 13.72 13.42 13.43 51,289 -0.32(-2.35%)
Dec 06, 2011 13.55 13.83 13.41 13.75 56,792 +0.18(+1.35%)
Dec 05, 2011 13.70 13.70 13.36 13.57 95,568 +0.08(+0.60%)
Dec 02, 2011 13.66 13.66 13.42 13.49 40,561 +0.02(+0.16%)
Dec 01, 2011 13.57 13.71 13.45 13.47 93,617 -0.13(-0.97%)
Nov 30, 2011 13.49 13.64 13.39 13.60 186,391 +0.46(+3.53%)
Nov 29, 2011 13.09 13.25 12.92 13.14 76,846 +0.12(+0.90%)
Nov 28, 2011 13.14 13.31 13.01 13.02 72,585 +0.25(+1.96%)
Nov 25, 2011 12.85 13.05 12.77 12.77 21,511 -0.10(-0.74%)
Nov 23, 2011 13.08 13.13 12.86 12.86 66,835 -0.25(-1.91%)
Nov 22, 2011 13.32 13.41 13.08 13.11 35,049 -0.15(-1.11%)
Nov 21, 2011 13.23 13.41 13.23 13.26 39,878 -0.12(-0.93%)
Nov 18, 2011 13.35 13.47 13.26 13.39 110,440 +0.03(+0.22%)
Nov 17, 2011 13.38 13.60 13.32 13.36 65,288 -0.10(-0.77%)
Nov 16, 2011 13.56 13.74 13.45 13.46 37,549 -0.24(-1.77%)
Nov 15, 2011 13.36 13.72 13.36 13.70 41,513 +0.22(+1.64%)
Nov 14, 2011 13.67 13.67 13.44 13.48 63,880 -0.20(-1.45%)
Nov 11, 2011 13.58 13.73 13.58 13.68 57,397 +0.16(+1.20%)
Nov 10, 2011 13.48 13.74 13.40 13.52 36,265 +0.19(+1.41%)
Nov 09, 2011 13.56 13.70 13.33 13.33 92,933 -0.50(-3.63%)
Nov 08, 2011 13.77 13.89 13.55 13.83 50,834 +0.12(+0.90%)
Nov 07, 2011 13.53 13.78 13.40 13.71 52,005 +0.11(+0.80%)
Nov 04, 2011 13.82 13.85 13.47 13.60 48,354 -0.22(-1.58%)
Nov 03, 2011 13.86 13.86 13.66 13.82 79,920 +0.01(+0.05%)
Nov 02, 2011 13.70 13.82 13.48 13.81 58,058 +0.37(+2.76%)
Nov 01, 2011 13.47 13.67 13.36 13.44 71,297 -0.35(-2.53%)
Oct 31, 2011 13.70 13.88 13.70 13.79 99,441 -0.10(-0.73%)
Oct 28, 2011 14.07 14.08 13.77 13.89 60,363 -0.20(-1.39%)
Oct 27, 2011 13.17 14.15 13.17 14.09 173,200 +0.83(+6.26%)
Oct 26, 2011 13.21 13.31 13.06 13.26 73,759 +0.20(+1.56%)
Oct 25, 2011 13.25 13.25 12.99 13.06 51,740 -0.25(-1.86%)
Oct 24, 2011 13.05 13.31 12.92 13.30 103,772 +0.34(+2.64%)
Oct 21, 2011 12.92 13.00 12.77 12.96 83,156 +0.17(+1.31%)
Oct 20, 2011 12.91 12.91 12.68 12.79 63,079 -0.08(-0.62%)
Oct 19, 2011 12.92 13.14 12.75 12.87 89,580 -0.07(-0.51%)
Oct 18, 2011 12.86 13.04 12.78 12.94 72,160 +0.13(+1.02%)
Oct 17, 2011 13.16 13.24 12.73 12.81 66,141 -0.44(-3.30%)
Oct 14, 2011 13.25 13.26 13.02 13.24 36,212 +0.09(+0.66%)
Oct 13, 2011 13.08 13.19 12.97 13.16 36,147 -0.01(-0.11%)
Oct 12, 2011 13.10 13.17 12.98 13.17 54,019 +0.12(+0.89%)
Oct 11, 2011 12.89 13.13 12.84 13.06 56,772 +0.04(+0.34%)
Oct 10, 2011 12.80 13.03 12.69 13.01 62,279 +0.39(+3.05%)
Oct 07, 2011 12.92 12.94 12.58 12.63 50,482 -0.25(-1.98%)
Oct 06, 2011 12.85 12.95 12.67 12.88 44,333 -0.02(-0.17%)
Oct 05, 2011 12.90 12.98 12.65 12.90 37,951 -0.02(-0.17%)
Oct 04, 2011 12.07 13.00 12.01 12.92 138,643 +0.84(+6.99%)
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.