Skip to main content

Middlesex Water Company (NQ: MSEX )

67.38 +0.16 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 11.91 12.11 11.86 12.11 49,950 +0.24(+2.05%)
Dec 28, 2007 12.04 12.06 11.86 11.86 41,431 -0.18(-1.48%)
Dec 27, 2007 12.04 12.13 12.04 12.04 13,092 -0.01(-0.11%)
Dec 26, 2007 12.10 12.10 12.04 12.06 19,260 -0.05(-0.42%)
Dec 24, 2007 12.11 12.17 12.07 12.11 7,217 -0.01(-0.05%)
Dec 21, 2007 12.13 12.21 12.02 12.11 34,031 +0.01(+0.11%)
Dec 20, 2007 12.08 12.13 11.95 12.10 22,033 -0.01(-0.05%)
Dec 19, 2007 11.91 12.11 11.88 12.11 25,339 +0.13(+1.12%)
Dec 18, 2007 11.89 12.00 11.82 11.97 35,770 +0.01(+0.11%)
Dec 17, 2007 11.99 12.01 11.86 11.96 21,319 -0.11(-0.90%)
Dec 14, 2007 12.02 12.16 12.02 12.07 16,977 -0.04(-0.32%)
Dec 13, 2007 12.00 12.12 11.99 12.11 20,145 +0.00(+0.00%)
Dec 12, 2007 12.13 12.13 11.96 12.11 27,876 +0.05(+0.42%)
Dec 11, 2007 12.09 12.13 11.92 12.06 33,317 -0.06(-0.53%)
Dec 10, 2007 12.14 12.20 12.11 12.12 15,660 -0.03(-0.28%)
Dec 07, 2007 12.02 12.30 12.02 12.15 35,544 +0.05(+0.39%)
Dec 06, 2007 12.04 12.14 11.98 12.11 47,916 +0.09(+0.74%)
Dec 05, 2007 12.06 12.15 12.00 12.02 21,760 -0.05(-0.41%)
Dec 04, 2007 12.06 12.25 12.06 12.07 20,693 +0.02(+0.20%)
Dec 03, 2007 12.12 12.16 12.04 12.04 20,514 -0.03(-0.27%)
Nov 30, 2007 12.11 12.14 11.91 12.07 45,157 -0.01(-0.11%)
Nov 29, 2007 11.97 12.13 11.93 12.09 30,582 +0.08(+0.64%)
Nov 28, 2007 12.04 12.07 11.91 12.01 48,547 -0.05(-0.42%)
Nov 27, 2007 11.93 12.07 11.79 12.06 65,066 +0.09(+0.75%)
Nov 26, 2007 11.98 12.04 11.94 11.97 29,951 -0.07(-0.58%)
Nov 23, 2007 11.95 12.04 11.89 12.04 21,912 +0.05(+0.43%)
Nov 21, 2007 12.06 12.14 11.95 11.99 21,536 -0.06(-0.48%)
Nov 20, 2007 12.14 12.14 12.01 12.05 21,023 -0.08(-0.68%)
Nov 19, 2007 12.04 12.23 12.01 12.13 46,367 +0.02(+0.16%)
Nov 16, 2007 12.02 12.12 11.96 12.11 16,149 +0.03(+0.21%)
Nov 15, 2007 12.02 12.11 11.95 12.09 12,049 +0.14(+1.18%)
Nov 14, 2007 12.11 12.11 11.95 11.95 16,567 -0.19(-1.58%)
Nov 13, 2007 11.87 12.14 11.84 12.14 24,493 +0.13(+1.06%)
Nov 12, 2007 12.01 12.14 11.56 12.01 26,001 -0.12(-1.00%)
Nov 09, 2007 11.88 12.14 11.88 12.13 30,013 +0.08(+0.64%)
Nov 08, 2007 12.14 12.14 11.98 12.06 28,731 +0.05(+0.43%)
Nov 07, 2007 11.66 12.00 11.61 12.00 30,892 +0.22(+1.90%)
Nov 06, 2007 11.83 11.84 11.70 11.78 20,726 -0.10(-0.81%)
Nov 05, 2007 11.91 11.91 11.77 11.88 21,505 +0.01(+0.05%)
Nov 02, 2007 11.95 11.95 11.82 11.87 20,378 +0.01(+0.11%)
Nov 01, 2007 11.98 11.98 11.86 11.86 20,625 -0.13(-1.12%)
Oct 31, 2007 11.93 12.02 11.93 11.99 23,302 +0.08(+0.64%)
Oct 30, 2007 11.82 11.93 11.82 11.91 11,310 +0.03(+0.22%)
Oct 29, 2007 11.85 11.91 11.84 11.89 14,034 -0.06(-0.48%)
Oct 26, 2007 11.98 11.98 11.86 11.95 7,950 -0.03(-0.27%)
Oct 25, 2007 11.98 11.98 11.82 11.98 23,142 +0.06(+0.48%)
Oct 24, 2007 11.82 11.94 11.82 11.92 18,711 +0.07(+0.59%)
Oct 23, 2007 12.01 12.01 11.83 11.85 16,479 -0.12(-0.96%)
Oct 22, 2007 11.82 11.97 11.82 11.97 23,322 +0.10(+0.86%)
Oct 19, 2007 11.88 11.97 11.84 11.86 16,169 -0.01(-0.11%)
Oct 18, 2007 11.81 11.98 11.81 11.88 32,506 -0.10(-0.80%)
Oct 17, 2007 11.77 11.97 11.77 11.97 27,132 +0.15(+1.30%)
Oct 16, 2007 11.82 11.89 11.77 11.82 15,616 -0.06(-0.48%)
Oct 15, 2007 12.22 12.22 11.86 11.88 16,790 -0.26(-2.11%)
Oct 12, 2007 11.99 12.16 11.99 12.13 23,920 +0.05(+0.42%)
Oct 11, 2007 12.06 12.15 12.04 12.08 17,748 +0.00(+0.00%)
Oct 10, 2007 12.27 12.27 12.08 12.08 12,597 -0.18(-1.46%)
Oct 09, 2007 12.09 12.27 12.05 12.26 18,893 +0.11(+0.89%)
Oct 08, 2007 12.14 12.21 12.11 12.15 15,729 -0.08(-0.63%)
Oct 05, 2007 12.06 12.26 12.06 12.23 18,667 +0.07(+0.58%)
Oct 04, 2007 12.08 12.25 12.08 12.16 11,733 +0.02(+0.14%)
Oct 03, 2007 12.02 12.26 12.02 12.14 21,632 -0.01(-0.09%)
Oct 02, 2007 12.11 12.20 12.11 12.15 11,993 -0.05(-0.42%)
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.