Skip to main content

Middlesex Water Company (NQ: MSEX )

52.50 +0.10 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 13.28 13.59 13.28 13.50 21,264 +0.13(+0.98%)
May 27, 2004 13.42 13.64 13.30 13.37 14,856 -0.22(-1.62%)
May 26, 2004 13.53 13.66 13.39 13.59 28,255 +0.10(+0.76%)
May 25, 2004 13.49 13.49 13.32 13.48 21,410 -0.07(-0.51%)
May 24, 2004 13.39 13.64 13.22 13.55 36,266 +0.16(+1.18%)
May 21, 2004 13.26 13.49 13.18 13.40 35,683 +0.17(+1.30%)
May 20, 2004 13.36 13.36 13.17 13.22 28,546 -0.14(-1.08%)
May 19, 2004 13.39 13.44 13.07 13.37 20,536 -0.01(-0.10%)
May 18, 2004 13.18 13.46 12.93 13.38 22,138 +0.10(+0.78%)
May 17, 2004 13.26 13.31 12.93 13.28 28,983 +0.06(+0.47%)
May 14, 2004 13.39 13.44 13.18 13.22 17,332 -0.17(-1.28%)
May 13, 2004 13.43 13.64 13.29 13.39 12,817 -0.29(-2.11%)
May 12, 2004 13.13 13.68 13.05 13.68 26,653 +0.21(+1.53%)
May 11, 2004 13.23 13.50 13.11 13.47 13,690 +0.36(+2.72%)
May 10, 2004 13.29 13.55 13.11 13.11 39,324 -0.17(-1.29%)
May 07, 2004 13.38 13.59 13.05 13.29 90,301 -0.45(-3.25%)
May 06, 2004 13.91 13.99 13.46 13.73 52,870 -0.23(-1.67%)
May 05, 2004 13.85 14.07 13.77 13.97 15,147 -0.65(-4.46%)
May 04, 2004 14.73 14.93 14.45 14.62 17,623 -0.12(-0.79%)
May 03, 2004 14.33 14.92 14.03 14.73 31,022 +0.32(+2.24%)
Apr 30, 2004 14.50 14.68 14.41 14.41 11,943 -0.14(-0.99%)
Apr 29, 2004 14.88 14.93 14.52 14.56 11,943 -0.16(-1.07%)
Apr 28, 2004 14.49 14.81 14.49 14.71 16,749 -0.01(-0.09%)
Apr 27, 2004 14.71 14.76 14.61 14.73 15,001 +0.18(+1.23%)
Apr 26, 2004 14.56 14.73 14.51 14.55 12,962 -0.01(-0.05%)
Apr 23, 2004 14.59 14.64 14.48 14.56 11,069 +0.00(+0.00%)
Apr 22, 2004 14.34 14.64 14.34 14.56 20,245 +0.23(+1.63%)
Apr 21, 2004 14.56 14.56 14.07 14.32 4,078 +0.12(+0.82%)
Apr 20, 2004 13.81 14.54 13.80 14.21 10,049 -0.30(-2.04%)
Apr 19, 2004 13.67 14.50 13.67 14.50 22,429 +0.18(+1.25%)
Apr 16, 2004 13.99 14.45 13.97 14.32 11,360 +0.16(+1.16%)
Apr 15, 2004 14.21 14.40 14.03 14.16 17,477 -0.04(-0.29%)
Apr 14, 2004 14.24 14.42 14.06 14.20 7,864 -0.06(-0.43%)
Apr 13, 2004 14.83 14.97 14.25 14.26 27,090 -0.54(-3.66%)
Apr 12, 2004 14.35 14.83 14.35 14.80 16,603 +0.36(+2.47%)
Apr 08, 2004 14.80 14.80 13.98 14.45 15,875 -0.02(-0.14%)
Apr 07, 2004 14.32 14.62 14.32 14.47 12,234 -0.01(-0.05%)
Apr 06, 2004 14.46 14.76 14.46 14.47 7,864 -0.23(-1.59%)
Apr 05, 2004 14.27 14.76 14.27 14.71 31,314 +0.08(+0.56%)
Apr 02, 2004 14.45 14.62 14.27 14.62 36,411 +0.21(+1.48%)
Apr 01, 2004 13.94 14.42 13.94 14.41 20,827 +0.20(+1.40%)
Mar 31, 2004 13.91 14.21 13.90 14.21 12,234 +0.33(+2.37%)
Mar 30, 2004 13.70 13.92 13.70 13.88 6,845 +0.01(+0.10%)
Mar 29, 2004 13.69 13.87 13.61 13.87 14,564 +0.38(+2.80%)
Mar 26, 2004 13.73 13.73 13.49 13.49 14,419 -0.36(-2.63%)
Mar 25, 2004 13.67 13.86 13.57 13.86 20,390 +0.16(+1.15%)
Mar 24, 2004 13.83 13.83 13.57 13.70 10,486 -0.12(-0.84%)
Mar 23, 2004 13.52 13.83 13.40 13.81 8,593 +0.41(+3.07%)
Mar 22, 2004 13.43 13.74 13.31 13.40 34,081 -0.02(-0.15%)
Mar 19, 2004 13.73 13.73 13.33 13.42 27,527 -0.14(-1.01%)
Mar 18, 2004 13.72 13.73 13.39 13.56 15,875 -0.29(-2.08%)
Mar 17, 2004 13.70 13.86 13.70 13.85 13,982 +0.01(+0.05%)
Mar 16, 2004 13.79 13.88 13.56 13.84 31,605 -0.02(-0.15%)
Mar 15, 2004 14.45 14.45 13.86 13.86 33,498 -0.38(-2.70%)
Mar 12, 2004 13.73 14.25 13.67 14.25 12,380 +0.60(+4.38%)
Mar 11, 2004 13.88 14.03 13.62 13.65 14,856 -0.12(-0.85%)
Mar 10, 2004 13.99 14.07 13.77 13.77 9,321 -0.10(-0.69%)
Mar 09, 2004 14.63 14.63 13.79 13.86 12,671 -0.21(-1.51%)
Mar 08, 2004 14.07 14.38 14.07 14.07 19,371 -0.08(-0.58%)
Mar 05, 2004 14.05 14.34 14.05 14.16 9,758 -0.04(-0.29%)
Mar 04, 2004 14.11 14.26 14.07 14.20 7,573 +0.09(+0.63%)
Mar 03, 2004 14.07 14.14 14.07 14.11 5,243 +0.03(+0.20%)
Mar 02, 2004 14.42 14.42 14.07 14.08 8,447 -0.10(-0.73%)
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.