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

Middlesex Water Company (NQ: MSEX )

49.18 +0.40 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 9.458 9.524 9.385 9.501 89,720 +0.13(+1.40%)
Jun 27, 2003 9.226 9.462 9.226 9.370 13,594 +0.12(+1.30%)
Jun 26, 2003 9.342 9.342 9.134 9.249 37,674 -0.10(-1.03%)
Jun 25, 2003 9.269 9.346 9.269 9.346 12,623 -0.02(-0.21%)
Jun 24, 2003 9.307 9.365 9.269 9.365 10,486 +0.08(+0.83%)
Jun 23, 2003 9.381 9.385 9.192 9.288 29,712 -0.10(-1.03%)
Jun 20, 2003 9.385 9.385 9.234 9.385 9,710 +0.11(+1.20%)
Jun 19, 2003 9.327 9.385 9.269 9.273 13,788 -0.05(-0.53%)
Jun 18, 2003 9.423 9.423 9.269 9.323 13,011 -0.14(-1.47%)
Jun 17, 2003 9.365 9.462 9.219 9.462 33,014 +0.19(+2.08%)
Jun 16, 2003 8.998 9.269 8.902 9.269 33,402 +0.27(+3.05%)
Jun 13, 2003 8.941 9.010 8.910 8.995 18,643 +0.07(+0.82%)
Jun 12, 2003 9.037 9.037 8.883 8.921 14,370 -0.12(-1.28%)
Jun 11, 2003 9.018 9.037 8.782 9.037 26,993 +0.00(+0.00%)
Jun 10, 2003 9.037 9.037 8.790 9.037 4,466 +0.06(+0.69%)
Jun 09, 2003 8.921 9.037 8.898 8.975 7,962 +0.07(+0.82%)
Jun 06, 2003 8.825 9.037 8.825 8.902 9,710 -0.14(-1.50%)
Jun 05, 2003 8.929 9.037 8.890 9.037 26,799 +0.11(+1.21%)
Jun 04, 2003 9.076 9.114 8.883 8.929 36,509 -0.07(-0.77%)
Jun 03, 2003 8.979 9.072 8.979 8.998 11,652 +0.02(+0.22%)
Jun 02, 2003 9.076 9.076 8.886 8.979 22,333 -0.05(-0.56%)
May 30, 2003 8.960 9.076 8.944 9.029 14,953 +0.07(+0.78%)
May 29, 2003 9.025 9.072 8.883 8.959 18,254 +0.04(+0.47%)
May 28, 2003 8.825 9.068 8.767 8.917 23,692 +0.10(+1.18%)
May 27, 2003 8.767 8.813 8.717 8.813 22,138 +0.05(+0.53%)
May 23, 2003 8.670 8.767 8.670 8.767 17,672 +0.06(+0.71%)
May 22, 2003 8.689 8.767 8.670 8.705 21,167 -0.02(-0.18%)
May 21, 2003 8.786 8.786 8.689 8.720 10,875 -0.01(-0.09%)
May 20, 2003 8.736 8.786 8.670 8.728 10,875 -0.06(-0.66%)
May 19, 2003 8.786 8.786 8.655 8.786 28,547 +0.08(+0.89%)
May 16, 2003 8.539 8.771 8.539 8.709 31,460 +0.00(+0.00%)
May 15, 2003 8.717 8.724 8.670 8.709 7,768 +0.07(+0.85%)
May 14, 2003 8.728 8.728 8.635 8.635 19,225 -0.02(-0.18%)
May 13, 2003 8.662 8.728 8.554 8.651 33,402 +0.02(+0.18%)
May 12, 2003 8.481 8.651 8.481 8.635 23,692 +0.08(+0.95%)
May 09, 2003 8.523 8.612 8.516 8.554 8,739 +0.06(+0.68%)
May 08, 2003 8.496 8.496 8.462 8.496 15,147 +0.00(+0.00%)
May 07, 2003 8.666 8.666 8.450 8.496 22,333 -0.03(-0.32%)
May 06, 2003 8.608 8.608 8.523 8.523 13,594 +0.03(+0.32%)
May 05, 2003 8.566 8.639 8.454 8.496 14,953 -0.04(-0.45%)
May 02, 2003 8.496 8.786 8.469 8.535 43,306 -0.07(-0.85%)
May 01, 2003 8.659 8.659 8.462 8.608 13,011 -0.02(-0.27%)
Apr 30, 2003 8.728 8.763 8.585 8.632 17,283 -0.06(-0.71%)
Apr 29, 2003 8.670 8.728 8.670 8.693 16,701 +0.00(+0.04%)
Apr 28, 2003 8.643 8.689 8.643 8.689 10,292 +0.05(+0.54%)
Apr 25, 2003 8.678 8.689 8.543 8.643 4,078 -0.05(-0.53%)
Apr 24, 2003 8.639 8.689 8.639 8.689 7,962 +0.15(+1.81%)
Apr 23, 2003 8.589 8.674 8.535 8.535 14,370 -0.02(-0.27%)
Apr 22, 2003 8.438 8.589 8.438 8.558 13,011 +0.06(+0.73%)
Apr 21, 2003 8.535 8.535 8.438 8.496 10,681 -0.02(-0.23%)
Apr 17, 2003 8.516 8.516 8.438 8.516 10,875 +0.05(+0.59%)
Apr 16, 2003 8.435 8.500 8.435 8.465 14,759 -0.06(-0.68%)
Apr 15, 2003 8.570 8.570 8.423 8.523 16,895 -0.02(-0.27%)
Apr 14, 2003 8.554 8.554 8.465 8.547 12,040 +0.03(+0.36%)
Apr 11, 2003 8.554 8.554 8.477 8.516 9,515 +0.04(+0.46%)
Apr 10, 2003 8.496 8.531 8.404 8.477 23,109 -0.03(-0.41%)
Apr 09, 2003 8.574 8.608 8.500 8.512 23,109 -0.02(-0.23%)
Apr 08, 2003 8.539 8.554 8.508 8.531 13,011 -0.06(-0.67%)
Apr 07, 2003 8.616 8.643 8.535 8.589 13,011 +0.08(+0.95%)
Apr 04, 2003 8.593 8.608 8.500 8.508 4,855 -0.03(-0.36%)
Apr 03, 2003 8.628 8.643 8.516 8.539 8,739 -0.09(-1.07%)
Apr 02, 2003 8.550 8.632 8.500 8.632 8,350 +0.17(+2.05%)
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.