Skip to main content

Middlesex Water Company (NQ: MSEX )

52.62 +0.23 (+0.43%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 13.13 13.34 13.08 13.18 36,725 +0.00(+0.00%)
May 30, 2007 13.15 13.30 13.04 13.18 32,678 -0.01(-0.05%)
May 29, 2007 13.28 13.34 13.11 13.19 32,334 -0.02(-0.16%)
May 25, 2007 13.10 13.33 13.09 13.21 23,740 +0.12(+0.94%)
May 24, 2007 13.15 13.34 13.07 13.09 19,219 -0.15(-1.14%)
May 23, 2007 13.09 13.36 13.09 13.24 48,996 +0.08(+0.58%)
May 22, 2007 13.19 13.22 13.13 13.16 31,756 +0.01(+0.10%)
May 21, 2007 13.05 13.24 13.05 13.15 35,829 +0.04(+0.31%)
May 18, 2007 13.06 13.26 13.05 13.11 81,868 +0.06(+0.47%)
May 17, 2007 13.04 13.11 13.04 13.04 17,747 -0.06(-0.47%)
May 16, 2007 12.82 13.11 12.82 13.11 64,068 +0.10(+0.79%)
May 15, 2007 13.03 13.04 12.87 13.00 26,106 +0.02(+0.16%)
May 14, 2007 12.99 13.06 12.96 12.98 15,147 +0.04(+0.32%)
May 11, 2007 13.01 13.05 12.27 12.94 29,028 -0.05(-0.42%)
May 10, 2007 12.87 13.08 12.87 13.00 42,979 +0.05(+0.37%)
May 09, 2007 12.87 13.11 12.87 12.95 35,854 -0.07(-0.53%)
May 08, 2007 13.04 13.11 13.02 13.02 22,451 -0.05(-0.42%)
May 07, 2007 13.02 13.13 12.99 13.07 48,701 +0.13(+1.01%)
May 04, 2007 12.96 13.07 12.93 12.94 41,274 -0.10(-0.79%)
May 03, 2007 13.04 13.08 12.95 13.04 46,877 +0.01(+0.11%)
May 02, 2007 12.70 13.07 12.70 13.03 61,803 +0.26(+2.04%)
May 01, 2007 13.01 13.03 12.70 12.77 46,975 -0.14(-1.12%)
Apr 30, 2007 13.04 13.07 12.74 12.91 47,576 -0.01(-0.11%)
Apr 27, 2007 13.02 13.04 12.87 12.93 15,944 -0.03(-0.27%)
Apr 26, 2007 12.94 13.07 12.94 12.96 18,825 -0.05(-0.37%)
Apr 25, 2007 12.83 13.09 12.83 13.01 43,421 +0.10(+0.80%)
Apr 24, 2007 12.84 12.96 12.82 12.91 22,835 +0.00(+0.00%)
Apr 23, 2007 12.80 12.96 12.80 12.91 24,176 +0.00(+0.00%)
Apr 20, 2007 12.94 12.96 12.86 12.91 22,555 -0.05(-0.37%)
Apr 19, 2007 12.87 12.96 12.71 12.96 27,490 +0.01(+0.11%)
Apr 18, 2007 12.93 12.98 12.74 12.94 27,223 -0.07(-0.53%)
Apr 17, 2007 12.94 13.01 12.70 13.01 44,985 +0.12(+0.96%)
Apr 16, 2007 12.81 12.91 12.76 12.89 33,897 +0.12(+0.91%)
Apr 13, 2007 12.57 12.78 12.56 12.77 21,093 +0.11(+0.87%)
Apr 12, 2007 12.48 12.66 12.48 12.66 21,492 +0.13(+1.04%)
Apr 11, 2007 12.64 12.74 12.53 12.53 20,723 -0.06(-0.44%)
Apr 10, 2007 12.61 12.63 12.54 12.59 10,874 +0.06(+0.44%)
Apr 09, 2007 12.52 12.63 12.52 12.53 17,046 -0.05(-0.38%)
Apr 05, 2007 12.44 12.59 12.44 12.58 12,975 +0.09(+0.72%)
Apr 04, 2007 12.45 12.54 12.45 12.49 18,701 -0.04(-0.33%)
Apr 03, 2007 12.61 12.63 12.50 12.53 13,861 +0.00(+0.00%)
Apr 02, 2007 12.54 12.62 12.46 12.53 33,940 -0.10(-0.76%)
Mar 30, 2007 12.54 12.63 12.47 12.63 51,851 +0.12(+0.93%)
Mar 29, 2007 12.37 12.56 12.37 12.51 30,070 +0.12(+1.00%)
Mar 28, 2007 12.26 12.51 12.26 12.39 22,358 +0.08(+0.67%)
Mar 27, 2007 12.39 12.43 12.26 12.30 35,987 -0.19(-1.48%)
Mar 26, 2007 12.43 12.56 12.43 12.49 18,464 +0.05(+0.39%)
Mar 23, 2007 12.56 12.60 12.43 12.44 18,943 -0.07(-0.55%)
Mar 22, 2007 12.51 12.53 12.41 12.51 29,361 -0.01(-0.06%)
Mar 21, 2007 12.42 12.54 12.42 12.52 16,226 +0.03(+0.22%)
Mar 20, 2007 12.38 12.50 12.34 12.49 19,284 +0.04(+0.33%)
Mar 19, 2007 12.37 12.54 12.37 12.45 27,546 +0.03(+0.22%)
Mar 16, 2007 12.47 12.50 12.37 12.42 16,872 -0.06(-0.50%)
Mar 15, 2007 12.47 12.65 12.47 12.48 22,323 -0.01(-0.11%)
Mar 14, 2007 12.56 12.64 12.43 12.50 19,675 -0.15(-1.19%)
Mar 13, 2007 12.78 12.80 12.57 12.65 11,273 -0.13(-1.02%)
Mar 12, 2007 12.65 12.87 12.60 12.78 28,127 +0.14(+1.14%)
Mar 09, 2007 12.59 12.68 12.59 12.63 9,040 -0.00(-0.01%)
Mar 08, 2007 12.50 12.65 12.47 12.63 25,446 +0.19(+1.51%)
Mar 07, 2007 12.30 12.50 12.30 12.45 14,809 +0.01(+0.10%)
Mar 06, 2007 12.26 12.46 12.19 12.43 14,248 +0.14(+1.12%)
Mar 05, 2007 12.31 12.41 12.26 12.30 70,379 -0.08(-0.61%)
Mar 02, 2007 12.46 12.50 12.30 12.37 90,282 -0.02(-0.17%)
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.