Skip to main content

Middlesex Water Company (NQ: MSEX )

67.38 +0.16 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 14.78 14.96 14.61 14.94 43,808 +0.27(+1.83%)
Dec 28, 2012 14.83 14.83 14.55 14.67 29,767 -0.20(-1.34%)
Dec 27, 2012 14.75 14.87 14.45 14.87 64,746 +0.17(+1.14%)
Dec 26, 2012 14.70 14.83 14.62 14.70 21,112 -0.01(-0.05%)
Dec 24, 2012 14.82 14.92 14.67 14.71 35,277 -0.02(-0.16%)
Dec 21, 2012 14.73 14.81 14.58 14.73 130,953 +0.02(+0.10%)
Dec 20, 2012 14.61 14.83 14.58 14.72 33,594 +0.08(+0.52%)
Dec 19, 2012 14.67 14.78 14.51 14.64 44,489 -0.03(-0.21%)
Dec 18, 2012 14.39 14.68 14.37 14.67 34,939 +0.27(+1.86%)
Dec 17, 2012 14.20 14.41 14.15 14.41 46,293 +0.21(+1.51%)
Dec 14, 2012 14.29 14.44 14.15 14.19 34,824 -0.17(-1.17%)
Dec 13, 2012 14.46 14.47 14.31 14.36 23,160 -0.05(-0.32%)
Dec 12, 2012 14.62 14.67 14.41 14.41 20,727 -0.23(-1.57%)
Dec 11, 2012 14.47 14.64 14.24 14.64 43,958 +0.22(+1.54%)
Dec 10, 2012 14.26 14.43 14.15 14.41 38,713 +0.20(+1.40%)
Dec 07, 2012 14.34 14.34 14.15 14.21 29,840 -0.09(-0.64%)
Dec 06, 2012 14.31 14.34 14.16 14.31 28,511 +0.03(+0.21%)
Dec 05, 2012 14.45 14.45 14.24 14.28 19,771 -0.11(-0.80%)
Dec 04, 2012 14.32 14.39 14.16 14.39 29,102 +0.08(+0.53%)
Nov 30, 2012 14.58 14.58 14.23 14.31 57,104 -0.24(-1.63%)
Nov 29, 2012 14.27 14.58 14.13 14.55 37,518 +0.32(+2.26%)
Nov 28, 2012 14.01 14.23 13.97 14.23 35,739 +0.29(+2.09%)
Nov 27, 2012 14.08 14.08 13.91 13.94 30,987 -0.11(-0.82%)
Nov 26, 2012 13.95 14.09 13.93 14.05 20,889 +0.12(+0.88%)
Nov 23, 2012 13.96 13.96 13.77 13.93 29,914 -0.05(-0.33%)
Nov 21, 2012 13.96 13.98 13.69 13.98 38,915 +0.01(+0.05%)
Nov 20, 2012 13.80 14.05 13.70 13.97 25,537 +0.12(+0.88%)
Nov 19, 2012 13.82 13.92 13.75 13.85 32,112 +0.20(+1.46%)
Nov 16, 2012 13.61 13.81 13.61 13.65 37,329 -0.04(-0.28%)
Nov 15, 2012 13.45 13.84 13.37 13.69 51,005 +0.20(+1.47%)
Nov 14, 2012 13.93 14.03 13.48 13.49 57,372 -0.38(-2.76%)
Nov 13, 2012 14.01 14.15 13.85 13.87 40,193 -0.15(-1.10%)
Nov 12, 2012 14.12 14.15 14.02 14.03 12,930 -0.10(-0.70%)
Nov 09, 2012 14.01 14.20 13.96 14.12 28,962 +0.06(+0.43%)
Nov 08, 2012 14.10 14.34 14.06 14.06 36,192 +0.02(+0.11%)
Nov 07, 2012 14.29 14.31 14.01 14.05 78,057 -0.33(-2.32%)
Nov 06, 2012 14.50 14.67 14.34 14.38 85,363 -0.19(-1.30%)
Nov 05, 2012 14.34 14.62 14.34 14.57 38,146 +0.18(+1.26%)
Nov 02, 2012 14.56 14.56 14.35 14.39 45,411 -0.14(-0.94%)
Nov 01, 2012 14.64 14.66 14.46 14.52 64,113 -0.12(-0.83%)
Oct 31, 2012 14.59 14.67 14.50 14.65 50,304 +0.11(+0.73%)
Oct 26, 2012 14.30 14.54 14.54 14.54 24,165 +0.12(+0.84%)
Oct 25, 2012 14.40 14.43 14.27 14.42 10,938 +0.12(+0.85%)
Oct 24, 2012 14.27 14.31 14.16 14.30 15,515 +0.11(+0.80%)
Oct 23, 2012 14.25 14.33 14.16 14.18 41,802 -0.10(-0.69%)
Oct 19, 2012 14.28 14.51 14.21 14.28 76,909 -0.08(-0.58%)
Oct 18, 2012 14.51 14.54 14.33 14.37 28,924 -0.15(-1.04%)
Oct 17, 2012 14.38 14.54 14.38 14.52 15,097 +0.06(+0.42%)
Oct 16, 2012 14.68 14.74 14.42 14.46 39,676 -0.18(-1.24%)
Oct 15, 2012 14.55 14.66 14.43 14.64 22,930 +0.08(+0.52%)
Oct 12, 2012 14.59 14.62 14.51 14.56 15,181 -0.03(-0.21%)
Oct 11, 2012 14.58 14.60 14.40 14.59 23,161 +0.06(+0.42%)
Oct 10, 2012 14.61 14.61 14.43 14.53 61,910 -0.04(-0.26%)
Oct 09, 2012 14.59 14.65 14.53 14.57 12,975 -0.04(-0.26%)
Oct 08, 2012 14.62 14.78 14.59 14.61 10,735 -0.08(-0.52%)
Oct 05, 2012 14.72 14.72 14.54 14.68 17,632 +0.00(+0.00%)
Oct 04, 2012 14.65 14.68 14.55 14.68 24,305 +0.09(+0.62%)
Oct 03, 2012 14.70 14.84 14.54 14.59 37,801 -0.14(-0.93%)
Oct 02, 2012 14.70 14.73 14.54 14.73 23,055 +0.08(+0.57%)
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.