Skip to main content

Middlesex Water Company (NQ: MSEX )

67.22 -0.37 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 12.13 12.36 12.13 12.27 15,443 +0.18(+1.48%)
Jun 28, 2007 12.02 12.33 12.02 12.09 22,246 -0.01(-0.11%)
Jun 27, 2007 11.86 12.13 11.85 12.11 40,451 +0.17(+1.45%)
Jun 26, 2007 12.09 12.09 11.93 11.93 25,193 -0.06(-0.53%)
Jun 25, 2007 11.90 12.14 11.86 12.00 31,362 +0.12(+0.97%)
Jun 22, 2007 11.98 12.14 11.88 11.88 42,247 -0.24(-2.00%)
Jun 21, 2007 12.22 12.30 12.09 12.13 14,712 +0.02(+0.16%)
Jun 20, 2007 12.21 12.32 12.09 12.11 27,079 -0.14(-1.15%)
Jun 19, 2007 12.04 12.33 12.04 12.25 37,254 +0.19(+1.59%)
Jun 18, 2007 12.06 12.11 12.04 12.06 11,739 +0.01(+0.05%)
Jun 15, 2007 12.07 12.15 11.99 12.05 32,558 +0.03(+0.27%)
Jun 14, 2007 11.97 12.12 11.97 12.02 17,218 +0.01(+0.11%)
Jun 13, 2007 12.07 12.11 11.99 12.00 15,026 +0.03(+0.27%)
Jun 12, 2007 11.97 12.30 11.97 11.97 40,071 -0.11(-0.90%)
Jun 11, 2007 12.05 12.21 12.05 12.08 19,849 -0.06(-0.47%)
Jun 08, 2007 12.12 12.35 12.12 12.14 39,983 +0.00(+0.00%)
Jun 07, 2007 12.35 12.39 12.13 12.14 22,264 -0.14(-1.14%)
Jun 06, 2007 12.23 12.43 12.23 12.28 21,461 -0.03(-0.21%)
Jun 05, 2007 12.37 12.40 12.27 12.30 18,512 -0.01(-0.10%)
Jun 04, 2007 12.29 12.42 12.28 12.32 27,899 +0.12(+0.99%)
Jun 01, 2007 12.36 12.44 12.17 12.20 31,590 -0.07(-0.57%)
May 31, 2007 12.21 12.41 12.17 12.27 39,468 +0.00(+0.00%)
May 30, 2007 12.24 12.37 12.14 12.27 35,119 -0.01(-0.05%)
May 29, 2007 12.36 12.41 12.20 12.27 34,749 -0.02(-0.16%)
May 25, 2007 12.19 12.40 12.18 12.29 25,514 +0.12(+0.94%)
May 24, 2007 12.24 12.41 12.16 12.18 20,655 -0.14(-1.14%)
May 23, 2007 12.18 12.43 12.18 12.32 52,656 +0.07(+0.58%)
May 22, 2007 12.27 12.30 12.21 12.25 34,128 +0.01(+0.10%)
May 21, 2007 12.14 12.32 12.14 12.23 38,506 +0.04(+0.31%)
May 18, 2007 12.15 12.34 12.14 12.20 87,983 +0.06(+0.47%)
May 17, 2007 12.14 12.20 12.14 12.14 19,073 -0.06(-0.47%)
May 16, 2007 11.93 12.20 11.93 12.20 68,854 +0.10(+0.79%)
May 15, 2007 12.13 12.14 11.98 12.10 28,056 +0.02(+0.16%)
May 14, 2007 12.09 12.15 12.06 12.08 16,279 +0.04(+0.32%)
May 11, 2007 12.11 12.14 11.42 12.04 31,196 -0.05(-0.42%)
May 10, 2007 11.98 12.17 11.98 12.09 46,190 +0.04(+0.37%)
May 09, 2007 11.98 12.20 11.98 12.05 38,532 -0.06(-0.53%)
May 08, 2007 12.14 12.20 12.11 12.11 24,129 -0.05(-0.42%)
May 07, 2007 12.12 12.21 12.09 12.16 52,338 +0.12(+1.01%)
May 04, 2007 12.06 12.16 12.03 12.04 44,357 -0.10(-0.79%)
May 03, 2007 12.14 12.17 12.05 12.14 50,379 +0.01(+0.11%)
May 02, 2007 11.82 12.16 11.82 12.13 66,420 +0.24(+2.04%)
May 01, 2007 12.11 12.13 11.82 11.88 50,483 -0.13(-1.12%)
Apr 30, 2007 12.13 12.16 11.85 12.02 51,130 -0.01(-0.11%)
Apr 27, 2007 12.12 12.14 11.98 12.03 17,135 -0.03(-0.26%)
Apr 26, 2007 12.04 12.16 12.04 12.06 20,231 -0.04(-0.37%)
Apr 25, 2007 11.94 12.18 11.94 12.11 46,664 +0.10(+0.80%)
Apr 24, 2007 11.95 12.06 11.93 12.01 24,540 +0.00(+0.00%)
Apr 23, 2007 11.91 12.06 11.91 12.01 25,982 +0.00(+0.00%)
Apr 20, 2007 12.04 12.06 11.97 12.01 24,240 -0.04(-0.37%)
Apr 19, 2007 11.98 12.06 11.83 12.06 29,543 +0.01(+0.11%)
Apr 18, 2007 12.03 12.08 11.86 12.04 29,256 -0.06(-0.53%)
Apr 17, 2007 12.04 12.11 11.82 12.11 48,345 +0.11(+0.96%)
Apr 16, 2007 11.92 12.01 11.88 11.99 36,429 +0.11(+0.91%)
Apr 13, 2007 11.70 11.90 11.69 11.88 22,668 +0.10(+0.87%)
Apr 12, 2007 11.61 11.78 11.61 11.78 23,097 +0.12(+1.04%)
Apr 11, 2007 11.76 11.86 11.66 11.66 22,271 -0.05(-0.44%)
Apr 10, 2007 11.73 11.75 11.67 11.71 11,686 +0.05(+0.44%)
Apr 09, 2007 11.65 11.75 11.65 11.66 18,320 -0.04(-0.38%)
Apr 05, 2007 11.58 11.71 11.58 11.70 13,945 +0.08(+0.72%)
Apr 04, 2007 11.58 11.67 11.58 11.62 20,098 -0.04(-0.33%)
Apr 03, 2007 11.73 11.75 11.63 11.66 14,896 +0.00(+0.00%)
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.