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

Middlesex Water Company (NQ: MSEX )

57.23 -0.45 (-0.77%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 17, 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 (%)
Jul 31, 2003 9.908 10.40 9.908 10.28 24,606 -0.03(-0.26%)
Jul 30, 2003 10.48 10.65 10.10 10.30 20,505 -0.35(-3.32%)
Jul 29, 2003 10.00 10.87 10.00 10.66 31,637 +0.46(+4.56%)
Jul 28, 2003 10.05 10.24 9.979 10.19 13,279 +0.22(+2.23%)
Jul 25, 2003 10.22 10.33 9.970 9.970 15,232 -0.15(-1.45%)
Jul 24, 2003 10.08 10.27 9.889 10.12 27,731 +0.11(+1.12%)
Jul 23, 2003 9.770 10.00 9.743 10.00 8,592 +0.21(+2.12%)
Jul 22, 2003 9.866 9.943 9.793 9.797 13,279 -0.02(-0.16%)
Jul 21, 2003 9.985 9.985 9.797 9.812 11,522 -0.13(-1.35%)
Jul 18, 2003 9.924 9.947 9.889 9.947 8,592 +0.00(+0.00%)
Jul 17, 2003 9.931 9.985 9.889 9.947 14,647 -0.02(-0.23%)
Jul 16, 2003 9.985 9.985 9.889 9.970 13,475 -0.02(-0.15%)
Jul 15, 2003 9.601 10.05 9.601 9.985 27,536 +0.21(+2.12%)
Jul 14, 2003 9.355 9.780 9.355 9.778 23,630 +0.27(+2.82%)
Jul 11, 2003 9.597 9.601 9.386 9.509 23,630 -0.01(-0.12%)
Jul 10, 2003 9.558 9.601 9.493 9.520 18,162 +0.05(+0.53%)
Jul 09, 2003 9.459 9.555 9.451 9.470 31,442 +0.01(+0.12%)
Jul 08, 2003 9.432 9.493 9.432 9.459 30,856 +0.03(+0.28%)
Jul 07, 2003 9.386 9.463 9.386 9.432 15,818 +0.04(+0.45%)
Jul 03, 2003 9.386 9.467 9.386 9.390 5,272 -0.03(-0.29%)
Jul 02, 2003 9.409 9.463 9.409 9.417 15,037 +0.01(+0.08%)
Jul 01, 2003 9.344 9.447 9.313 9.409 18,552 -0.04(-0.41%)
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%)
Jun 02, 2003 9.025 9.025 8.837 8.929 22,458 -0.05(-0.56%)
May 30, 2003 8.910 9.025 8.894 8.979 15,037 +0.07(+0.78%)
May 29, 2003 8.975 9.021 8.833 8.909 18,357 +0.04(+0.47%)
May 28, 2003 8.775 9.017 8.718 8.867 23,825 +0.10(+1.18%)
May 27, 2003 8.718 8.764 8.668 8.764 22,263 +0.05(+0.53%)
May 23, 2003 8.622 8.718 8.622 8.718 17,771 +0.06(+0.71%)
May 22, 2003 8.641 8.718 8.622 8.656 21,286 -0.02(-0.18%)
May 21, 2003 8.737 8.737 8.641 8.672 10,936 -0.01(-0.09%)
May 20, 2003 8.687 8.737 8.622 8.679 10,936 -0.06(-0.66%)
May 19, 2003 8.737 8.737 8.606 8.737 28,708 +0.08(+0.89%)
May 16, 2003 8.491 8.721 8.491 8.660 31,637 +0.00(+0.00%)
May 15, 2003 8.668 8.675 8.622 8.660 7,811 +0.07(+0.85%)
May 14, 2003 8.679 8.679 8.587 8.587 19,334 -0.02(-0.18%)
May 13, 2003 8.614 8.679 8.506 8.602 33,590 +0.02(+0.18%)
May 12, 2003 8.433 8.602 8.433 8.587 23,825 +0.08(+0.95%)
May 09, 2003 8.476 8.564 8.468 8.506 8,788 +0.06(+0.68%)
May 08, 2003 8.449 8.449 8.414 8.449 15,232 +0.00(+0.00%)
May 07, 2003 8.618 8.618 8.403 8.449 22,458 -0.03(-0.32%)
May 06, 2003 8.560 8.560 8.476 8.476 13,670 +0.03(+0.32%)
May 05, 2003 8.518 8.591 8.407 8.449 15,037 -0.04(-0.45%)
May 02, 2003 8.449 8.737 8.422 8.487 43,550 -0.07(-0.85%)
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.