Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Middlesex Water Company (NQ: MSEX )

56.68 -0.53 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 9.562 9.562 9.351 9.413 26,902 -0.28(-2.85%)
Sep 29, 2003 9.793 9.885 9.466 9.689 20,508 -0.03(-0.36%)
Sep 26, 2003 9.998 10.06 9.712 9.724 21,857 -0.25(-2.47%)
Sep 25, 2003 10.13 10.26 9.969 9.969 11,333 -0.28(-2.74%)
Sep 24, 2003 10.45 10.46 10.13 10.25 10,378 -0.20(-1.88%)
Sep 23, 2003 10.21 10.45 10.13 10.45 10,801 +0.31(+3.07%)
Sep 22, 2003 10.37 10.37 10.13 10.13 10,936 -0.10(-0.94%)
Sep 19, 2003 10.27 10.37 10.22 10.23 20,330 +0.10(+1.02%)
Sep 18, 2003 10.09 10.25 10.09 10.13 17,781 +0.05(+0.46%)
Sep 17, 2003 10.23 10.44 9.946 10.08 22,654 -0.22(-2.09%)
Sep 16, 2003 10.18 10.45 10.13 10.30 13,412 +0.14(+1.36%)
Sep 15, 2003 10.35 10.38 10.07 10.16 12,889 -0.17(-1.67%)
Sep 12, 2003 10.07 10.33 10.00 10.33 14,647 +0.00(+0.00%)
Sep 11, 2003 10.15 10.33 10.15 10.33 5,273 +0.17(+1.70%)
Sep 10, 2003 10.02 10.27 10.00 10.16 30,270 -0.04(-0.38%)
Sep 09, 2003 10.03 10.27 9.927 10.20 21,873 +0.03(+0.26%)
Sep 08, 2003 10.10 10.20 10.06 10.17 7,030 +0.10(+1.03%)
Sep 05, 2003 10.37 10.37 10.07 10.07 8,007 -0.04(-0.42%)
Sep 04, 2003 10.35 10.48 10.11 10.11 5,273 -0.45(-4.26%)
Sep 03, 2003 10.48 10.63 10.21 10.56 23,630 +0.09(+0.88%)
Sep 02, 2003 10.37 10.46 10.01 10.46 15,623 +0.29(+2.83%)
Aug 29, 2003 9.585 10.58 9.585 10.18 15,428 +0.33(+3.35%)
Aug 28, 2003 10.09 10.20 9.536 9.847 13,280 -0.54(-5.18%)
Aug 27, 2003 9.927 10.38 9.889 10.38 25,193 +0.58(+5.87%)
Aug 26, 2003 9.664 9.808 9.524 9.808 14,061 +0.09(+0.95%)
Aug 25, 2003 9.781 9.781 9.601 9.716 8,983 +0.13(+1.32%)
Aug 22, 2003 10.33 10.41 9.589 9.589 19,139 -0.46(-4.59%)
Aug 21, 2003 10.38 10.43 10.05 10.05 14,647 -0.32(-3.07%)
Aug 20, 2003 10.12 10.46 10.12 10.37 11,913 +0.04(+0.37%)
Aug 19, 2003 10.32 10.35 10.18 10.33 24,216 -0.01(-0.07%)
Aug 18, 2003 10.14 10.34 10.02 10.34 22,459 +0.30(+2.94%)
Aug 15, 2003 10.11 10.23 10.04 10.04 6,835 -0.11(-1.10%)
Aug 14, 2003 9.985 10.17 9.889 10.15 8,397 +0.26(+2.68%)
Aug 13, 2003 9.601 9.985 9.601 9.889 10,350 +0.13(+1.38%)
Aug 12, 2003 9.716 9.754 9.605 9.754 9,374 +0.04(+0.40%)
Aug 11, 2003 9.320 9.716 9.320 9.716 4,491 +0.15(+1.52%)
Aug 08, 2003 9.409 9.593 9.317 9.570 17,576 +0.21(+2.21%)
Aug 07, 2003 9.409 9.436 9.255 9.363 18,162 +0.01(+0.12%)
Aug 06, 2003 9.213 9.497 9.071 9.351 30,270 +0.28(+3.09%)
Aug 05, 2003 9.370 9.401 9.071 9.071 27,927 -0.30(-3.20%)
Aug 04, 2003 9.793 9.793 9.294 9.370 38,278 -0.31(-3.21%)
Aug 01, 2003 10.18 10.11 9.681 9.681 9,569 -0.60(-5.79%)
Jul 31, 2003 9.908 10.40 9.908 10.28 24,607 -0.03(-0.26%)
Jul 30, 2003 10.48 10.65 10.10 10.30 20,506 -0.35(-3.32%)
Jul 29, 2003 10.00 10.87 10.00 10.66 31,638 +0.46(+4.56%)
Jul 28, 2003 10.05 10.24 9.979 10.19 13,280 +0.22(+2.23%)
Jul 25, 2003 10.22 10.33 9.969 9.969 15,233 -0.15(-1.45%)
Jul 24, 2003 10.08 10.27 9.889 10.12 27,732 +0.11(+1.12%)
Jul 23, 2003 9.770 10.00 9.743 10.00 8,593 +0.21(+2.12%)
Jul 22, 2003 9.866 9.943 9.793 9.797 13,280 -0.02(-0.16%)
Jul 21, 2003 9.985 9.985 9.797 9.812 11,522 -0.13(-1.35%)
Jul 18, 2003 9.923 9.946 9.889 9.946 8,593 +0.00(+0.00%)
Jul 17, 2003 9.931 9.985 9.889 9.946 14,647 -0.02(-0.23%)
Jul 16, 2003 9.985 9.985 9.889 9.969 13,475 -0.02(-0.15%)
Jul 15, 2003 9.601 10.05 9.601 9.985 27,536 +0.21(+2.12%)
Jul 14, 2003 9.355 9.779 9.355 9.777 23,630 +0.27(+2.82%)
Jul 11, 2003 9.597 9.601 9.386 9.509 23,630 -0.01(-0.12%)
Jul 10, 2003 9.558 9.601 9.493 9.520 18,162 +0.05(+0.53%)
Jul 09, 2003 9.459 9.555 9.451 9.470 31,442 +0.01(+0.12%)
Jul 08, 2003 9.432 9.493 9.432 9.459 30,856 +0.03(+0.28%)
Jul 07, 2003 9.386 9.463 9.386 9.432 15,819 +0.04(+0.45%)
Jul 03, 2003 9.386 9.466 9.386 9.390 5,273 -0.03(-0.29%)
Jul 02, 2003 9.409 9.463 9.409 9.416 15,037 +0.01(+0.08%)
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.