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 28, 2013 15.17 15.32 15.04 15.29 49,427 +0.12(+0.77%)
Mar 27, 2013 15.22 15.25 15.08 15.17 75,423 -0.09(-0.56%)
Mar 26, 2013 15.35 15.35 15.12 15.26 39,183 -0.05(-0.36%)
Mar 25, 2013 15.18 15.34 15.14 15.31 61,245 +0.09(+0.62%)
Mar 22, 2013 15.31 15.43 15.14 15.22 36,571 -0.09(-0.61%)
Mar 21, 2013 15.40 15.47 15.27 15.31 21,384 -0.12(-0.76%)
Mar 20, 2013 15.35 15.43 15.30 15.43 24,448 +0.19(+1.23%)
Mar 19, 2013 15.42 15.42 15.19 15.24 41,693 -0.04(-0.26%)
Mar 18, 2013 15.30 15.48 15.19 15.28 23,243 -0.19(-1.22%)
Mar 15, 2013 15.33 15.49 15.23 15.47 89,309 +0.18(+1.18%)
Mar 14, 2013 15.15 15.38 15.15 15.29 36,260 +0.23(+1.51%)
Mar 13, 2013 15.05 15.19 14.97 15.06 25,242 +0.06(+0.42%)
Mar 12, 2013 15.06 15.19 14.97 15.00 34,440 -0.16(-1.03%)
Mar 11, 2013 15.44 15.45 15.05 15.15 29,486 -0.33(-2.12%)
Mar 08, 2013 15.55 15.55 15.32 15.48 24,292 +0.06(+0.41%)
Mar 07, 2013 15.42 15.58 15.29 15.42 19,740 -0.05(-0.30%)
Mar 06, 2013 15.66 15.66 15.37 15.47 27,440 -0.11(-0.70%)
Mar 05, 2013 15.64 15.70 15.44 15.58 49,890 +0.09(+0.56%)
Mar 04, 2013 15.39 15.53 15.32 15.49 30,825 +0.14(+0.92%)
Mar 01, 2013 15.30 15.36 15.05 15.35 25,154 +0.11(+0.72%)
Feb 28, 2013 15.32 15.32 15.11 15.24 41,480 +0.08(+0.52%)
Feb 27, 2013 15.08 15.26 15.08 15.16 18,559 +0.05(+0.31%)
Feb 26, 2013 15.01 15.37 15.01 15.12 18,349 +0.17(+1.15%)
Feb 25, 2013 15.26 15.26 14.94 14.94 35,582 -0.29(-1.90%)
Feb 22, 2013 14.92 15.24 14.85 15.23 58,911 +0.39(+2.64%)
Feb 21, 2013 14.97 15.16 14.84 14.84 58,615 -0.13(-0.84%)
Feb 20, 2013 15.16 15.30 14.97 14.97 64,701 -0.19(-1.24%)
Feb 19, 2013 15.33 15.46 15.08 15.15 67,044 -0.09(-0.57%)
Feb 15, 2013 15.43 15.43 15.22 15.24 59,216 -0.06(-0.41%)
Feb 14, 2013 15.55 15.55 15.29 15.30 19,354 -0.24(-1.56%)
Feb 13, 2013 15.56 15.64 15.41 15.55 28,836 +0.08(+0.54%)
Feb 12, 2013 15.22 15.52 15.05 15.46 48,240 +0.26(+1.74%)
Feb 11, 2013 15.13 15.40 15.13 15.20 62,664 +0.02(+0.15%)
Feb 08, 2013 15.01 15.30 15.01 15.18 36,521 +0.12(+0.83%)
Feb 07, 2013 15.06 15.11 15.01 15.05 30,817 -0.05(-0.36%)
Feb 06, 2013 15.04 15.11 14.96 15.11 21,722 +0.13(+0.88%)
Feb 04, 2013 15.13 15.21 14.95 14.97 35,314 -0.22(-1.43%)
Feb 01, 2013 14.97 15.26 14.97 15.19 50,926 +0.21(+1.40%)
Jan 31, 2013 14.96 15.20 14.95 14.98 129,162 +0.05(+0.36%)
Jan 30, 2013 15.52 15.52 14.90 14.93 46,988 -0.57(-3.70%)
Jan 29, 2013 15.08 15.52 15.00 15.50 54,762 +0.36(+2.41%)
Jan 28, 2013 15.04 15.14 14.86 15.14 40,398 +0.19(+1.30%)
Jan 25, 2013 15.05 15.05 14.86 14.94 50,518 -0.09(-0.62%)
Jan 24, 2013 15.38 15.38 15.00 15.04 29,007 -0.11(-0.72%)
Jan 23, 2013 15.13 15.32 15.06 15.14 51,764 +0.03(+0.21%)
Jan 22, 2013 15.01 15.18 15.00 15.11 46,586 +0.16(+1.04%)
Jan 18, 2013 14.97 15.04 14.95 14.96 34,899 +0.02(+0.10%)
Jan 17, 2013 14.95 15.00 14.86 14.94 24,350 +0.09(+0.57%)
Jan 16, 2013 14.97 15.08 14.82 14.86 25,544 -0.20(-1.34%)
Jan 15, 2013 14.96 15.10 14.92 15.06 72,361 +0.05(+0.31%)
Jan 14, 2013 15.03 15.03 14.86 15.01 34,349 -0.02(-0.10%)
Jan 11, 2013 14.93 15.08 14.86 15.03 30,192 +0.12(+0.83%)
Jan 10, 2013 14.92 14.93 14.76 14.90 23,244 -0.02(-0.16%)
Jan 09, 2013 14.87 14.94 14.74 14.93 28,826 +0.04(+0.26%)
Jan 08, 2013 14.92 14.97 14.75 14.89 43,175 +0.01(+0.05%)
Jan 07, 2013 15.15 15.16 14.86 14.88 35,437 -0.35(-2.29%)
Jan 04, 2013 15.32 15.50 15.21 15.23 25,138 -0.05(-0.36%)
Jan 03, 2013 15.49 15.49 15.21 15.28 35,239 -0.23(-1.50%)
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.