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 (%)
Mar 31, 2011 13.07 13.16 13.07 13.15 20,290 +0.02(+0.17%)
Mar 30, 2011 13.13 13.16 13.09 13.13 23,137 +0.07(+0.50%)
Mar 29, 2011 12.85 13.13 12.85 13.07 23,982 +0.22(+1.69%)
Mar 28, 2011 13.03 13.11 12.84 12.85 26,834 -0.17(-1.33%)
Mar 25, 2011 12.95 13.09 12.83 13.02 27,524 +0.14(+1.12%)
Mar 24, 2011 12.99 13.02 12.80 12.88 47,723 -0.08(-0.61%)
Mar 23, 2011 13.00 13.00 12.83 12.96 32,120 -0.04(-0.33%)
Mar 22, 2011 13.06 13.06 12.96 13.00 26,055 -0.04(-0.28%)
Mar 21, 2011 13.02 13.04 12.84 13.04 34,573 +0.22(+1.75%)
Mar 18, 2011 12.75 13.08 12.75 12.81 85,153 +0.13(+1.03%)
Mar 17, 2011 12.91 12.91 12.61 12.68 40,589 +0.01(+0.06%)
Mar 16, 2011 12.72 12.86 12.55 12.68 67,730 -0.11(-0.85%)
Mar 15, 2011 12.65 12.99 12.65 12.78 70,941 -0.16(-1.23%)
Mar 14, 2011 12.71 13.06 12.71 12.94 41,433 +0.07(+0.51%)
Mar 11, 2011 12.83 12.91 12.64 12.88 81,637 +0.01(+0.06%)
Mar 10, 2011 12.98 13.16 12.84 12.87 79,233 -0.18(-1.39%)
Mar 09, 2011 13.04 13.15 13.04 13.05 79,451 +0.00(+0.00%)
Mar 08, 2011 13.02 13.13 12.99 13.05 81,854 +0.02(+0.17%)
Mar 07, 2011 13.27 13.27 12.89 13.03 63,343 -0.14(-1.10%)
Mar 04, 2011 13.37 13.38 13.02 13.17 68,786 -0.22(-1.67%)
Mar 03, 2011 13.38 13.43 13.33 13.40 39,989 +0.16(+1.20%)
Mar 02, 2011 13.17 13.30 13.13 13.24 42,577 +0.12(+0.94%)
Mar 01, 2011 13.67 13.67 13.02 13.12 41,931 -0.46(-3.36%)
Feb 28, 2011 13.53 13.57 13.25 13.57 57,123 +0.16(+1.19%)
Feb 25, 2011 13.24 13.45 13.09 13.41 32,283 +0.17(+1.26%)
Feb 24, 2011 13.07 13.26 13.00 13.25 45,029 +0.26(+2.00%)
Feb 23, 2011 13.05 13.22 12.96 12.99 40,552 -0.05(-0.39%)
Feb 22, 2011 13.18 13.35 13.02 13.04 37,135 -0.29(-2.17%)
Feb 18, 2011 13.41 13.41 13.17 13.33 33,540 -0.01(-0.05%)
Feb 17, 2011 13.30 13.39 13.01 13.33 40,623 -0.02(-0.16%)
Feb 16, 2011 13.22 13.35 13.09 13.35 30,770 +0.20(+1.54%)
Feb 15, 2011 13.47 13.59 13.10 13.15 58,072 -0.33(-2.41%)
Feb 14, 2011 13.45 13.54 13.45 13.48 27,622 +0.00(+0.00%)
Feb 11, 2011 13.30 13.48 13.20 13.48 49,557 +0.29(+2.21%)
Feb 10, 2011 13.04 13.34 13.03 13.19 89,504 +0.15(+1.15%)
Feb 09, 2011 12.90 13.04 12.89 13.04 26,716 +0.07(+0.55%)
Feb 08, 2011 12.89 12.98 12.76 12.96 56,580 +0.10(+0.78%)
Feb 07, 2011 12.68 12.89 12.68 12.86 54,496 +0.16(+1.30%)
Feb 04, 2011 12.81 12.82 12.64 12.70 34,118 -0.15(-1.17%)
Feb 03, 2011 12.89 12.96 12.76 12.85 24,204 -0.04(-0.33%)
Feb 02, 2011 12.78 13.07 12.78 12.89 38,898 +0.06(+0.45%)
Feb 01, 2011 12.76 12.91 12.73 12.84 43,696 +0.11(+0.84%)
Jan 31, 2011 12.71 12.96 12.67 12.73 42,068 +0.08(+0.62%)
Jan 28, 2011 13.10 13.21 12.65 12.65 87,009 -0.49(-3.76%)
Jan 27, 2011 13.10 13.22 13.10 13.14 28,498 +0.04(+0.33%)
Jan 26, 2011 12.88 13.22 12.86 13.10 38,520 +0.24(+1.84%)
Jan 25, 2011 12.81 12.94 12.75 12.86 49,101 +0.06(+0.45%)
Jan 24, 2011 12.81 12.94 12.79 12.81 54,760 +0.07(+0.56%)
Jan 21, 2011 12.88 12.98 12.66 12.74 70,782 +0.00(+0.00%)
Jan 20, 2011 13.19 13.24 12.72 12.74 42,040 -0.47(-3.58%)
Jan 19, 2011 13.54 13.63 13.19 13.21 65,277 -0.38(-2.79%)
Jan 18, 2011 13.41 13.59 13.40 13.59 55,750 +0.10(+0.74%)
Jan 14, 2011 13.47 13.52 13.38 13.49 88,203 +0.01(+0.05%)
Jan 13, 2011 13.52 13.57 13.41 13.48 40,282 -0.09(-0.69%)
Jan 12, 2011 13.60 13.82 13.37 13.57 65,333 +0.09(+0.69%)
Jan 11, 2011 13.39 13.52 13.31 13.48 39,033 +0.10(+0.75%)
Jan 10, 2011 13.27 13.42 13.21 13.38 27,614 +0.03(+0.21%)
Jan 07, 2011 13.17 13.36 13.16 13.35 74,947 +0.24(+1.80%)
Jan 06, 2011 13.20 13.20 12.98 13.12 32,881 -0.06(-0.43%)
Jan 05, 2011 13.14 13.20 12.96 13.17 35,387 +0.11(+0.82%)
Jan 04, 2011 13.30 13.30 12.92 13.07 74,123 -0.21(-1.56%)
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.