Middlesex Water Company (NQ: MSEX )

93.92 -0.46 (-0.49%)
Streaming Delayed Price Updated: 3:51 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 16.30 16.60 16.21 16.35 36,351 +0.03(+0.18%)
Aug 30, 2010 16.46 16.55 16.28 16.32 51,101 -0.25(-1.51%)
Aug 27, 2010 16.29 16.62 16.08 16.57 59,739 +0.47(+2.92%)
Aug 26, 2010 16.36 16.36 16.01 16.10 28,327 -0.19(-1.17%)
Aug 25, 2010 15.90 16.34 15.90 16.29 49,309 +0.31(+1.94%)
Aug 24, 2010 16.00 16.41 15.95 15.98 50,919 -0.05(-0.31%)
Aug 23, 2010 16.50 16.50 16.01 16.03 48,022 -0.37(-2.26%)
Aug 20, 2010 16.13 16.45 16.02 16.40 64,428 +0.25(+1.55%)
Aug 19, 2010 16.19 16.28 16.01 16.15 56,693 -0.14(-0.86%)
Aug 18, 2010 16.35 16.47 16.12 16.29 32,341 -0.13(-0.79%)
Aug 17, 2010 16.54 16.64 16.37 16.42 42,177 -0.01(-0.06%)
Aug 16, 2010 16.01 16.63 16.00 16.43 50,374 +0.37(+2.28%)
Aug 13, 2010 16.34 16.50 16.02 16.06 38,179 -0.39(-2.35%)
Aug 12, 2010 16.29 16.74 16.29 16.45 54,986 -0.08(-0.48%)
Aug 11, 2010 16.54 17.16 16.45 16.53 101,132 -0.43(-2.54%)
Aug 10, 2010 16.72 17.13 16.59 16.96 58,366 +0.04(+0.24%)
Aug 09, 2010 16.68 17.00 16.52 16.92 44,425 +0.25(+1.50%)
Aug 06, 2010 16.49 16.68 16.19 16.67 43,491 +0.01(+0.06%)
Aug 05, 2010 16.81 17.00 16.63 16.66 28,062 -0.27(-1.59%)
Aug 04, 2010 16.86 17.02 16.74 16.93 33,112 +0.11(+0.65%)
Aug 03, 2010 16.77 16.97 16.62 16.82 41,585 -0.07(-0.41%)
Aug 02, 2010 16.52 16.91 16.52 16.89 42,793 +0.34(+2.05%)
Jul 30, 2010 16.56 16.81 16.48 16.55 164,072 -0.23(-1.37%)
Jul 29, 2010 16.95 17.07 16.46 16.78 80,449 +0.03(+0.18%)
Jul 28, 2010 16.93 17.04 16.62 16.75 44,180 -0.24(-1.41%)
Jul 27, 2010 17.09 17.09 16.75 16.99 49,039 -0.03(-0.18%)
Jul 26, 2010 16.95 17.09 16.55 17.02 44,922 +0.05(+0.29%)
Jul 23, 2010 16.39 17.01 16.35 16.97 64,695 +0.46(+2.79%)
Jul 22, 2010 16.41 16.63 16.28 16.51 62,490 +0.28(+1.73%)
Jul 21, 2010 16.44 16.55 16.17 16.23 61,979 -0.21(-1.28%)
Jul 20, 2010 15.98 16.44 15.96 16.44 53,968 +0.23(+1.42%)
Jul 19, 2010 15.91 16.21 15.91 16.21 37,530 +0.34(+2.14%)
Jul 16, 2010 16.01 16.11 15.84 15.87 73,086 -0.30(-1.86%)
Jul 15, 2010 16.18 16.26 15.98 16.17 54,747 +0.05(+0.31%)
Jul 14, 2010 16.15 16.15 15.99 16.12 25,622 -0.14(-0.86%)
Jul 13, 2010 16.12 16.26 15.96 16.26 42,713 +0.38(+2.39%)
Jul 12, 2010 16.15 16.15 15.86 15.88 35,628 -0.24(-1.49%)
Jul 09, 2010 16.04 16.16 15.95 16.12 33,738 -0.03(-0.19%)
Jul 08, 2010 16.22 16.24 15.95 16.15 70,595 +0.01(+0.06%)
Jul 07, 2010 15.67 16.15 15.60 16.14 70,365 +0.47(+3.00%)
Jul 06, 2010 16.01 16.01 15.48 15.67 72,058 -0.24(-1.51%)
Jul 02, 2010 15.75 15.94 15.70 15.91 37,141 +0.23(+1.47%)
Jul 01, 2010 15.82 15.83 15.48 15.68 33,061 -0.17(-1.07%)
Jun 30, 2010 15.92 16.05 15.85 15.85 53,385 -0.12(-0.75%)
Jun 29, 2010 15.90 16.09 15.90 15.97 52,094 -0.24(-1.48%)
Jun 25, 2010 15.93 16.22 15.91 16.21 177,356 +0.31(+1.95%)
Jun 24, 2010 15.80 16.00 15.75 15.90 75,299 -0.06(-0.38%)
Jun 23, 2010 15.85 16.04 15.85 15.96 32,428 +0.04(+0.25%)
Jun 22, 2010 16.00 16.07 15.84 15.92 69,284 -0.07(-0.44%)
Jun 21, 2010 16.19 16.19 15.80 15.99 94,779 -0.12(-0.74%)
Jun 18, 2010 15.93 16.15 15.75 16.11 169,784 +0.28(+1.77%)
Jun 17, 2010 15.73 15.88 15.50 15.83 92,068 +0.14(+0.89%)
Jun 16, 2010 15.38 15.73 15.38 15.69 85,340 +0.10(+0.64%)
Jun 15, 2010 15.54 15.59 15.27 15.59 83,427 +0.26(+1.70%)
Jun 14, 2010 15.45 15.66 15.30 15.33 90,233 -0.07(-0.45%)
Jun 11, 2010 15.10 15.43 15.10 15.40 143,348 +0.15(+0.98%)
Jun 10, 2010 15.05 15.25 15.03 15.25 224,357 +0.19(+1.26%)
Jun 09, 2010 15.14 15.15 14.74 15.06 688,080 -0.15(-0.99%)
Jun 08, 2010 15.92 16.01 15.19 15.21 174,969 -0.70(-4.40%)
Jun 07, 2010 16.44 16.60 15.87 15.91 110,514 -0.53(-3.22%)
Jun 04, 2010 16.77 16.94 16.44 16.44 70,071 -0.67(-3.92%)
Jun 03, 2010 17.06 17.40 16.80 17.11 86,922 -0.39(-2.23%)
Jun 02, 2010 16.96 17.50 16.74 17.50 54,620 +0.76(+4.54%)
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.