Middlesex Water Company (NQ: MSEX )

97.88 USD -1.00 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 18.65 18.95 18.57 18.95 31,911 +0.38(+2.05%)
Dec 28, 2007 18.84 18.88 18.56 18.57 26,469 -0.28(-1.49%)
Dec 27, 2007 18.84 18.98 18.84 18.85 8,364 -0.02(-0.11%)
Dec 26, 2007 18.94 18.94 18.85 18.87 12,305 -0.08(-0.42%)
Dec 24, 2007 18.95 19.05 18.90 18.95 4,611 -0.01(-0.05%)
Dec 21, 2007 18.99 19.11 18.81 18.96 21,741 +0.02(+0.11%)
Dec 20, 2007 18.91 18.98 18.71 18.94 14,076 -0.01(-0.05%)
Dec 19, 2007 18.65 18.95 18.59 18.95 16,188 +0.21(+1.12%)
Dec 18, 2007 18.61 18.78 18.50 18.74 22,852 +0.02(+0.11%)
Dec 17, 2007 18.77 18.80 18.56 18.72 13,620 -0.17(-0.90%)
Dec 14, 2007 18.82 19.03 18.82 18.89 10,846 -0.06(-0.32%)
Dec 13, 2007 18.79 18.97 18.77 18.95 12,870 +0.00(+0.00%)
Dec 12, 2007 18.99 18.99 18.72 18.95 17,809 +0.08(+0.42%)
Dec 11, 2007 18.92 18.98 18.66 18.87 21,285 -0.10(-0.53%)
Dec 10, 2007 19.01 19.10 18.96 18.97 10,005 -0.05(-0.28%)
Dec 07, 2007 18.82 19.25 18.82 19.02 22,708 +0.07(+0.39%)
Dec 06, 2007 18.84 19.00 18.76 18.95 30,612 +0.14(+0.74%)
Dec 05, 2007 18.87 19.02 18.78 18.81 13,902 -0.08(-0.41%)
Dec 04, 2007 18.88 19.17 18.88 18.89 13,220 +0.04(+0.20%)
Dec 03, 2007 18.97 19.03 18.85 18.85 13,106 -0.05(-0.26%)
Nov 30, 2007 18.95 19.01 18.65 18.90 28,849 -0.02(-0.11%)
Nov 29, 2007 18.73 18.99 18.68 18.92 19,538 +0.12(+0.64%)
Nov 28, 2007 18.85 18.90 18.64 18.80 31,015 -0.08(-0.42%)
Nov 27, 2007 18.68 18.89 18.46 18.88 41,568 +0.14(+0.75%)
Nov 26, 2007 18.76 18.85 18.69 18.74 19,135 -0.11(-0.58%)
Nov 23, 2007 18.71 18.85 18.61 18.85 13,999 +0.08(+0.43%)
Nov 21, 2007 18.88 19.00 18.70 18.77 13,759 -0.09(-0.48%)
Nov 20, 2007 19.00 19.00 18.80 18.86 13,431 -0.13(-0.68%)
Nov 19, 2007 18.85 19.15 18.80 18.99 29,622 +0.03(+0.16%)
Nov 16, 2007 18.82 18.97 18.72 18.96 10,317 +0.04(+0.21%)
Nov 15, 2007 18.82 18.96 18.71 18.92 7,698 +0.22(+1.18%)
Nov 14, 2007 18.96 18.96 18.70 18.70 10,584 -0.30(-1.58%)
Nov 13, 2007 18.58 19.00 18.54 19.00 15,648 +0.20(+1.06%)
Nov 12, 2007 18.80 19.00 18.10 18.80 16,611 -0.19(-1.00%)
Nov 09, 2007 18.60 19.00 18.60 18.99 19,174 +0.12(+0.64%)
Nov 08, 2007 19.00 19.00 18.75 18.87 18,355 +0.08(+0.43%)
Nov 07, 2007 18.25 18.79 18.17 18.79 19,736 +0.35(+1.90%)
Nov 06, 2007 18.52 18.54 18.32 18.44 13,241 -0.15(-0.81%)
Nov 05, 2007 18.65 18.65 18.42 18.59 13,739 +0.01(+0.05%)
Nov 02, 2007 18.71 18.71 18.50 18.58 13,019 +0.02(+0.11%)
Nov 01, 2007 18.75 18.75 18.56 18.56 13,177 -0.21(-1.12%)
Oct 31, 2007 18.67 18.81 18.67 18.77 14,887 +0.12(+0.64%)
Oct 30, 2007 18.50 18.67 18.50 18.65 7,226 +0.04(+0.21%)
Oct 29, 2007 18.55 18.65 18.54 18.61 8,966 -0.09(-0.48%)
Oct 26, 2007 18.76 18.76 18.56 18.70 5,079 -0.05(-0.27%)
Oct 25, 2007 18.75 18.75 18.50 18.75 14,785 +0.09(+0.48%)
Oct 24, 2007 18.50 18.69 18.50 18.66 11,954 +0.11(+0.59%)
Oct 23, 2007 18.80 18.80 18.52 18.55 10,528 -0.18(-0.96%)
Oct 22, 2007 18.50 18.73 18.50 18.73 14,900 +0.16(+0.86%)
Oct 19, 2007 18.59 18.74 18.53 18.57 10,330 -0.02(-0.11%)
Oct 18, 2007 18.49 18.75 18.49 18.59 20,767 -0.15(-0.80%)
Oct 17, 2007 18.43 18.74 18.43 18.74 17,334 +0.24(+1.30%)
Oct 16, 2007 18.50 18.61 18.43 18.50 9,977 -0.09(-0.48%)
Oct 15, 2007 19.13 19.13 18.56 18.59 10,727 -0.40(-2.11%)
Oct 12, 2007 18.77 19.04 18.77 18.99 15,282 +0.08(+0.42%)
Oct 11, 2007 18.87 19.02 18.85 18.91 11,339 +0.00(+0.00%)
Oct 10, 2007 19.20 19.20 18.91 18.91 8,048 -0.28(-1.46%)
Oct 09, 2007 18.92 19.20 18.86 19.19 12,070 +0.17(+0.89%)
Oct 08, 2007 19.00 19.11 18.95 19.02 10,049 -0.12(-0.63%)
Oct 05, 2007 18.88 19.19 18.88 19.14 11,926 +0.11(+0.58%)
Oct 04, 2007 18.91 19.17 18.91 19.03 7,496 +0.03(+0.14%)
Oct 03, 2007 18.82 19.19 18.82 19.00 13,820 -0.02(-0.09%)
Oct 02, 2007 18.96 19.10 18.95 19.02 7,662 -0.08(-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.