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

Middlesex Water Company (NQ: MSEX )

57.88 +0.91 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
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.