Middlesex Water Company (NQ: MSEX )

94.02 -0.36 (-0.38%)
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 23.55 23.95 23.50 23.93 11,800 -0.47(-1.93%)
May 28, 2002 24.77 25.00 24.35 24.40 14,900 -0.37(-1.49%)
May 27, 2002 25.32 25.97 24.77 24.77 5,300 +0.00(+0.00%)
May 24, 2002 25.32 25.97 24.77 24.77 5,300 -1.19(-4.58%)
May 23, 2002 24.88 25.96 24.88 25.96 9,600 +0.90(+3.59%)
May 22, 2002 26.05 26.13 25.00 25.06 21,900 -0.79(-3.06%)
May 21, 2002 26.07 26.10 25.75 25.85 4,500 -0.15(-0.57%)
May 20, 2002 26.02 26.15 25.90 26.00 2,400 -0.25(-0.95%)
May 17, 2002 26.10 26.25 26.02 26.25 7,200 +0.24(+0.91%)
May 16, 2002 26.00 26.05 25.65 26.01 6,700 -0.22(-0.84%)
May 15, 2002 25.55 26.25 25.42 26.23 12,900 +0.23(+0.88%)
May 14, 2002 25.75 26.18 25.75 26.00 13,200 +0.02(+0.08%)
May 13, 2002 25.55 26.00 25.55 25.98 12,900 +0.63(+2.49%)
May 10, 2002 25.46 25.81 25.17 25.35 6,600 -0.11(-0.43%)
May 09, 2002 25.39 25.96 25.29 25.46 9,200 +0.00(+0.00%)
May 08, 2002 25.33 25.80 24.96 25.46 11,600 +0.27(+1.07%)
May 07, 2002 25.14 25.47 24.25 25.19 16,300 -0.07(-0.28%)
May 06, 2002 26.34 26.44 25.26 25.26 10,300 -1.46(-5.46%)
May 03, 2002 25.75 26.72 25.36 26.72 14,900 +0.60(+2.30%)
May 02, 2002 24.72 26.55 24.72 26.12 31,400 +1.42(+5.75%)
May 01, 2002 24.60 24.75 24.55 24.70 17,400 -0.05(-0.20%)
Apr 30, 2002 24.61 24.75 24.38 24.75 20,800 +0.07(+0.28%)
Apr 29, 2002 24.05 24.71 23.96 24.68 31,000 +0.65(+2.70%)
Apr 26, 2002 24.00 24.25 23.91 24.03 25,500 +0.03(+0.13%)
Apr 25, 2002 24.00 24.00 23.90 24.00 26,000 +0.00(+0.00%)
Apr 24, 2002 24.00 24.00 23.80 24.00 13,900 +0.00(+0.00%)
Apr 23, 2002 23.86 24.00 23.74 24.00 55,800 +0.00(+0.00%)
Apr 22, 2002 23.95 24.00 23.75 24.00 24,000 +0.00(+0.00%)
Apr 19, 2002 23.98 24.00 23.83 24.00 19,400 +0.05(+0.21%)
Apr 18, 2002 24.00 24.00 23.95 23.95 15,700 -0.05(-0.21%)
Apr 17, 2002 24.00 24.00 23.75 24.00 7,000 +0.00(+0.00%)
Apr 16, 2002 23.95 24.00 23.72 24.00 15,000 +0.03(+0.13%)
Apr 15, 2002 24.00 24.00 23.95 23.97 7,500 -0.03(-0.13%)
Apr 12, 2002 24.00 24.00 23.81 24.00 25,800 +0.18(+0.76%)
Apr 11, 2002 23.90 24.02 23.81 23.82 11,900 -0.08(-0.33%)
Apr 10, 2002 23.47 23.97 23.19 23.90 26,000 +0.71(+3.06%)
Apr 09, 2002 23.10 23.89 23.10 23.19 16,300 +0.14(+0.61%)
Apr 08, 2002 23.45 23.50 22.76 23.05 45,900 -0.35(-1.50%)
Apr 05, 2002 23.50 23.50 23.40 23.40 11,500 -0.10(-0.42%)
Apr 04, 2002 23.50 23.50 23.45 23.50 16,500 +0.04(+0.17%)
Apr 03, 2002 23.40 23.50 23.35 23.46 20,000 +0.02(+0.09%)
Apr 02, 2002 23.45 23.50 23.35 23.44 7,200 -0.06(-0.26%)
Apr 01, 2002 23.30 23.50 23.20 23.50 5,900 +0.22(+0.95%)
Mar 29, 2002 23.35 23.50 23.28 23.28 27,300 +0.00(+0.00%)
Mar 28, 2002 23.35 23.50 23.28 23.28 27,300 -0.16(-0.68%)
Mar 27, 2002 23.40 23.50 23.35 23.44 10,700 +0.04(+0.17%)
Mar 26, 2002 23.48 23.50 23.39 23.40 3,100 +0.20(+0.86%)
Mar 25, 2002 23.50 23.50 23.20 23.20 4,000 -0.30(-1.28%)
Mar 22, 2002 23.48 23.65 23.45 23.50 44,900 +0.05(+0.21%)
Mar 21, 2002 23.50 23.50 23.32 23.45 4,200 +0.05(+0.21%)
Mar 20, 2002 23.50 23.50 23.12 23.40 3,000 -0.06(-0.26%)
Mar 19, 2002 23.50 23.50 23.01 23.46 4,700 +0.17(+0.73%)
Mar 18, 2002 23.25 23.44 23.00 23.29 12,000 +0.07(+0.30%)
Mar 15, 2002 23.20 23.40 23.20 23.22 10,000 -0.08(-0.34%)
Mar 14, 2002 23.40 23.45 23.29 23.30 12,400 -0.00(-0.00%)
Mar 13, 2002 23.45 23.52 23.16 23.30 9,300 -0.10(-0.42%)
Mar 12, 2002 23.55 23.55 23.40 23.40 12,800 -0.05(-0.21%)
Mar 11, 2002 23.30 23.55 23.23 23.45 24,200 +0.06(+0.26%)
Mar 08, 2002 22.90 23.39 22.90 23.39 6,000 +0.54(+2.36%)
Mar 07, 2002 22.79 23.24 22.72 22.85 40,700 +0.15(+0.66%)
Mar 06, 2002 22.80 22.85 22.70 22.70 10,600 -0.20(-0.87%)
Mar 05, 2002 22.95 22.95 22.80 22.90 10,800 +0.10(+0.44%)
Mar 04, 2002 22.68 23.00 22.68 22.80 37,200 +0.10(+0.44%)
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.