Skip to main content

Middlesex Water Company (NQ: MSEX )

52.51 +0.11 (+0.20%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 12.61 13.58 12.59 13.53 92,245 +0.92(+7.27%)
Jun 27, 2002 12.46 12.61 12.44 12.61 22,915 +0.30(+2.47%)
Jun 26, 2002 12.23 12.49 11.98 12.31 18,254 -0.08(-0.62%)
Jun 25, 2002 12.14 12.51 12.14 12.38 24,663 +0.44(+3.71%)
Jun 21, 2002 12.00 12.00 11.87 11.94 37,480 +0.21(+1.79%)
Jun 20, 2002 11.36 11.94 11.36 11.73 16,701 +0.32(+2.84%)
Jun 19, 2002 11.07 11.76 11.07 11.41 41,947 +0.57(+5.23%)
Jun 18, 2002 11.74 11.74 10.84 10.84 53,599 -0.49(-4.36%)
Jun 17, 2002 11.38 11.77 11.29 11.33 26,411 -0.25(-2.13%)
Jun 14, 2002 11.81 11.81 11.33 11.58 7,185 +0.01(+0.13%)
Jun 12, 2002 11.34 11.66 11.13 11.57 53,016 +0.44(+3.93%)
Jun 11, 2002 11.17 11.31 11.07 11.13 19,420 -0.01(-0.05%)
Jun 10, 2002 10.98 11.25 10.98 11.13 24,275 +0.43(+3.99%)
Jun 07, 2002 10.84 10.96 10.66 10.71 41,753 -0.23(-2.12%)
Jun 06, 2002 11.84 11.91 10.81 10.94 64,474 -0.72(-6.18%)
Jun 05, 2002 12.00 12.14 11.65 11.66 16,895 -0.66(-5.39%)
May 31, 2002 12.13 12.33 12.10 12.32 22,915 -0.24(-1.93%)
May 28, 2002 12.75 12.87 12.54 12.56 28,935 -0.19(-1.49%)
May 27, 2002 13.04 13.37 12.75 12.75 10,292 +0.00(+0.00%)
May 24, 2002 13.04 13.37 12.75 12.75 10,292 -0.61(-4.58%)
May 23, 2002 12.81 13.37 12.81 13.37 18,643 +0.46(+3.59%)
May 22, 2002 13.41 13.46 12.87 12.90 42,529 -0.41(-3.06%)
May 21, 2002 13.42 13.44 13.26 13.31 8,739 -0.08(-0.57%)
May 20, 2002 13.40 13.47 13.34 13.39 4,660 -0.13(-0.95%)
May 17, 2002 13.44 13.52 13.40 13.52 13,982 +0.12(+0.91%)
May 16, 2002 13.39 13.41 13.21 13.39 13,011 -0.11(-0.84%)
May 15, 2002 13.16 13.52 13.09 13.51 25,051 +0.12(+0.89%)
May 14, 2002 13.26 13.48 13.26 13.39 25,634 +0.01(+0.08%)
May 13, 2002 13.16 13.39 13.16 13.38 25,051 +0.32(+2.49%)
May 10, 2002 13.11 13.29 12.96 13.05 12,817 -0.06(-0.43%)
May 09, 2002 13.07 13.37 13.02 13.11 17,866 +0.00(+0.00%)
May 08, 2002 13.04 13.29 12.85 13.11 22,527 +0.14(+1.07%)
May 07, 2002 12.95 13.12 12.49 12.97 31,654 -0.04(-0.28%)
May 06, 2002 13.56 13.61 13.01 13.01 20,002 -0.75(-5.46%)
May 03, 2002 13.26 13.76 13.06 13.76 28,935 +0.31(+2.30%)
May 02, 2002 12.73 13.67 12.73 13.45 60,978 +0.73(+5.75%)
May 01, 2002 12.67 12.74 12.64 12.72 33,790 -0.03(-0.20%)
Apr 30, 2002 12.67 12.74 12.55 12.74 40,393 +0.04(+0.28%)
Apr 29, 2002 12.38 12.72 12.34 12.71 60,202 +0.33(+2.70%)
Apr 26, 2002 12.36 12.49 12.31 12.37 49,521 +0.02(+0.12%)
Apr 25, 2002 12.36 12.36 12.31 12.36 50,492 +0.00(+0.00%)
Apr 24, 2002 12.36 12.36 12.26 12.36 26,993 +0.00(+0.00%)
Apr 23, 2002 12.29 12.36 12.22 12.36 108,363 +0.00(+0.00%)
Apr 22, 2002 12.33 12.36 12.23 12.36 46,608 +0.00(+0.00%)
Apr 19, 2002 12.35 12.36 12.27 12.36 37,674 +0.03(+0.21%)
Apr 18, 2002 12.36 12.36 12.33 12.33 30,489 -0.03(-0.21%)
Apr 17, 2002 12.36 12.36 12.23 12.36 13,594 +0.00(+0.00%)
Apr 16, 2002 12.33 12.36 12.21 12.36 29,130 +0.02(+0.13%)
Apr 15, 2002 12.36 12.36 12.33 12.34 14,565 -0.02(-0.13%)
Apr 12, 2002 12.36 12.36 12.26 12.36 50,103 +0.09(+0.76%)
Apr 11, 2002 12.31 12.37 12.26 12.27 23,109 -0.04(-0.33%)
Apr 10, 2002 12.09 12.34 11.94 12.31 50,492 +0.37(+3.06%)
Apr 09, 2002 11.89 12.30 11.89 11.94 31,654 +0.07(+0.61%)
Apr 08, 2002 12.08 12.10 11.72 11.87 89,137 -0.18(-1.50%)
Apr 05, 2002 12.10 12.10 12.05 12.05 22,333 -0.05(-0.42%)
Apr 04, 2002 12.10 12.10 12.08 12.10 32,043 +0.02(+0.17%)
Apr 03, 2002 12.05 12.10 12.02 12.08 38,840 +0.01(+0.09%)
Apr 02, 2002 12.08 12.10 12.02 12.07 13,982 -0.03(-0.26%)
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.