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

Middlesex Water Company (NQ: MSEX )

56.68 -0.53 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jun 30, 2003 9.405 9.470 9.332 9.447 90,225 +0.13(+1.40%)
Jun 27, 2003 9.175 9.409 9.175 9.317 13,670 +0.12(+1.30%)
Jun 26, 2003 9.290 9.290 9.082 9.198 37,886 -0.10(-1.03%)
Jun 25, 2003 9.217 9.294 9.217 9.294 12,694 -0.02(-0.21%)
Jun 24, 2003 9.255 9.313 9.217 9.313 10,545 +0.08(+0.83%)
Jun 23, 2003 9.328 9.332 9.140 9.236 29,879 -0.10(-1.03%)
Jun 20, 2003 9.332 9.332 9.182 9.332 9,764 +0.11(+1.20%)
Jun 19, 2003 9.274 9.332 9.217 9.221 13,865 -0.05(-0.53%)
Jun 18, 2003 9.371 9.371 9.217 9.271 13,084 -0.14(-1.47%)
Jun 17, 2003 9.313 9.409 9.167 9.409 33,199 +0.19(+2.08%)
Jun 16, 2003 8.948 9.217 8.852 9.217 33,590 +0.27(+3.05%)
Jun 13, 2003 8.890 8.960 8.860 8.944 18,748 +0.07(+0.82%)
Jun 12, 2003 8.986 8.986 8.833 8.871 14,451 -0.12(-1.28%)
Jun 11, 2003 8.967 8.986 8.733 8.986 27,145 +0.00(+0.00%)
Jun 10, 2003 8.986 8.986 8.741 8.986 4,491 +0.06(+0.69%)
Jun 09, 2003 8.871 8.986 8.848 8.925 8,007 +0.07(+0.82%)
Jun 06, 2003 8.775 8.986 8.775 8.852 9,764 -0.13(-1.50%)
Jun 05, 2003 8.879 8.986 8.841 8.986 26,950 +0.11(+1.21%)
Jun 04, 2003 9.025 9.063 8.833 8.879 36,715 -0.07(-0.77%)
Jun 03, 2003 8.929 9.021 8.929 8.948 11,717 +0.02(+0.22%)
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.