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

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
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 (%)
May 29, 2009 8.870 9.115 8.751 9.108 397,271 +0.28(+3.15%)
May 28, 2009 8.790 8.873 8.658 8.830 86,050 +0.16(+1.83%)
May 27, 2009 8.850 8.995 8.665 8.671 78,845 -0.22(-2.46%)
May 26, 2009 8.638 8.923 8.638 8.890 81,460 +0.25(+2.91%)
May 22, 2009 8.738 8.790 8.599 8.638 55,582 -0.04(-0.46%)
May 21, 2009 8.764 8.969 8.566 8.678 102,705 -0.04(-0.46%)
May 20, 2009 8.830 8.989 8.632 8.718 108,178 -0.05(-0.53%)
May 19, 2009 8.738 8.863 8.632 8.764 78,045 +0.05(+0.53%)
May 18, 2009 8.559 8.751 8.559 8.718 92,266 +0.30(+3.62%)
May 15, 2009 8.559 8.612 8.341 8.413 150,441 -0.28(-3.27%)
May 14, 2009 8.962 8.995 8.638 8.698 96,024 -0.06(-0.68%)
May 13, 2009 9.287 9.287 8.731 8.757 122,626 -0.42(-4.62%)
May 12, 2009 9.332 9.371 9.123 9.182 44,426 -0.10(-1.13%)
May 11, 2009 9.260 9.469 9.260 9.287 52,148 +0.03(+0.28%)
May 08, 2009 9.345 9.384 9.208 9.260 49,144 +0.07(+0.71%)
May 07, 2009 9.371 9.378 9.012 9.195 54,884 -0.08(-0.90%)
May 06, 2009 9.424 9.528 9.097 9.279 67,157 -0.06(-0.64%)
May 05, 2009 9.267 9.391 9.169 9.339 61,917 +0.03(+0.35%)
May 04, 2009 9.260 9.339 9.143 9.306 93,786 +0.19(+2.08%)
May 01, 2009 9.208 9.234 9.058 9.117 55,860 -0.09(-0.99%)
Apr 30, 2009 9.365 9.463 9.175 9.208 79,419 -0.07(-0.70%)
Apr 29, 2009 9.215 9.335 9.123 9.273 61,266 +0.17(+1.87%)
Apr 28, 2009 9.143 9.260 9.104 9.104 56,284 -0.08(-0.92%)
Apr 27, 2009 9.208 9.300 9.110 9.189 75,212 -0.08(-0.85%)
Apr 24, 2009 9.195 9.502 9.110 9.267 49,459 +0.14(+1.57%)
Apr 23, 2009 9.352 9.437 9.051 9.123 48,450 -0.19(-2.03%)
Apr 22, 2009 9.247 9.450 9.247 9.313 61,538 -0.07(-0.77%)
Apr 21, 2009 9.195 9.522 9.195 9.384 80,403 +0.10(+1.13%)
Apr 20, 2009 9.495 9.495 9.234 9.280 46,637 -0.31(-3.20%)
Apr 17, 2009 9.378 9.646 9.221 9.587 57,259 +0.26(+2.80%)
Apr 16, 2009 9.495 9.495 9.215 9.326 64,211 -0.11(-1.18%)
Apr 15, 2009 9.143 9.489 9.143 9.437 22,224 +0.29(+3.14%)
Apr 14, 2009 9.345 9.345 9.143 9.149 34,168 -0.24(-2.51%)
Apr 13, 2009 9.522 9.646 9.319 9.384 31,311 -0.25(-2.58%)
Apr 09, 2009 9.567 9.789 9.541 9.633 50,722 +0.27(+2.93%)
Apr 08, 2009 9.371 9.456 9.221 9.358 41,683 +0.09(+0.99%)
Apr 07, 2009 9.502 9.802 9.267 9.267 31,877 -0.36(-3.73%)
Apr 06, 2009 9.613 9.907 9.593 9.626 46,911 -0.16(-1.60%)
Apr 03, 2009 9.796 9.940 9.685 9.783 16,513 -0.05(-0.53%)
Apr 02, 2009 9.731 9.985 9.509 9.835 80,697 +0.33(+3.43%)
Apr 01, 2009 9.267 9.657 9.228 9.509 54,140 +0.10(+1.11%)
Mar 31, 2009 9.620 9.626 9.358 9.404 99,398 -0.06(-0.62%)
Mar 30, 2009 9.234 9.580 9.234 9.463 90,446 -0.39(-3.98%)
Mar 26, 2009 9.646 9.933 9.404 9.855 83,098 +0.33(+3.50%)
Mar 25, 2009 9.208 9.600 9.091 9.522 102,693 +0.38(+4.14%)
Mar 24, 2009 9.404 9.659 9.143 9.143 110,888 -0.39(-4.04%)
Mar 23, 2009 9.280 9.587 8.829 9.528 106,951 +0.29(+3.11%)
Mar 20, 2009 9.411 9.678 9.239 9.241 124,051 -0.07(-0.70%)
Mar 19, 2009 9.789 9.946 9.254 9.306 86,969 -0.37(-3.78%)
Mar 18, 2009 9.143 9.933 9.104 9.672 123,013 +0.48(+5.18%)
Mar 17, 2009 8.699 9.195 8.686 9.195 90,247 +0.46(+5.31%)
Mar 16, 2009 8.934 9.280 8.686 8.731 63,171 -0.12(-1.33%)
Mar 13, 2009 8.581 8.980 8.535 8.849 45,507 +0.34(+3.99%)
Mar 12, 2009 8.020 8.584 7.941 8.509 99,805 +0.45(+5.59%)
Mar 11, 2009 8.516 8.699 8.052 8.059 43,698 -0.37(-4.42%)
Mar 10, 2009 7.863 8.470 7.703 8.431 65,761 +0.75(+9.78%)
Mar 09, 2009 8.072 8.131 7.604 7.680 135,339 -0.48(-5.92%)
Mar 06, 2009 8.379 8.496 7.974 8.163 162,260 -0.08(-1.03%)
Mar 05, 2009 8.869 8.980 8.039 8.248 134,747 -0.86(-9.40%)
Mar 04, 2009 9.058 9.143 8.483 9.104 88,250 +0.43(+4.97%)
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.