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

Middlesex Water Company (NQ: MSEX )

65.10 -2.28 (-3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Jul 31, 2009 10.22 10.33 10.11 10.11 49,469 -0.11(-1.04%)
Jul 30, 2009 10.17 10.36 10.03 10.22 60,795 +0.14(+1.38%)
Jul 29, 2009 10.05 10.13 9.988 10.08 41,373 +0.03(+0.33%)
Jul 28, 2009 9.988 10.19 9.922 10.05 35,049 -0.01(-0.13%)
Jul 27, 2009 10.07 10.10 9.988 10.06 29,236 +0.08(+0.80%)
Jul 24, 2009 9.908 10.05 9.902 9.981 30,176 -0.03(-0.26%)
Jul 23, 2009 9.723 10.08 9.723 10.01 68,295 +0.25(+2.58%)
Jul 22, 2009 9.677 9.803 9.637 9.756 35,735 +0.06(+0.61%)
Jul 21, 2009 9.770 9.770 9.617 9.697 28,998 -0.05(-0.48%)
Jul 20, 2009 9.776 9.841 9.664 9.743 42,744 +0.06(+0.61%)
Jul 17, 2009 9.849 9.849 9.578 9.684 73,195 -0.15(-1.48%)
Jul 16, 2009 9.770 9.849 9.479 9.829 46,483 -0.02(-0.20%)
Jul 15, 2009 9.538 9.856 9.375 9.849 87,549 +0.43(+4.56%)
Jul 14, 2009 9.492 9.611 9.307 9.419 46,782 -0.05(-0.56%)
Jul 13, 2009 9.194 9.505 9.143 9.472 43,335 +0.21(+2.29%)
Jul 10, 2009 9.227 9.307 9.009 9.260 41,731 +0.01(+0.07%)
Jul 09, 2009 9.452 9.479 9.247 9.254 49,227 -0.17(-1.76%)
Jul 08, 2009 9.551 9.637 9.346 9.419 54,241 -0.06(-0.63%)
Jul 07, 2009 9.538 9.637 9.465 9.479 57,058 -0.09(-0.90%)
Jul 06, 2009 9.326 9.624 9.326 9.564 89,529 +0.21(+2.26%)
Jul 02, 2009 9.485 9.594 9.340 9.353 48,920 -0.22(-2.35%)
Jul 01, 2009 9.664 9.730 9.505 9.578 50,684 +0.02(+0.21%)
Jun 30, 2009 9.512 9.617 9.326 9.558 61,660 +0.07(+0.70%)
Jun 29, 2009 9.684 9.836 9.326 9.492 147,295 -0.33(-3.37%)
Jun 26, 2009 8.923 9.875 8.923 9.822 737,666 +0.89(+9.92%)
Jun 25, 2009 8.896 8.949 8.705 8.936 85,586 -0.01(-0.15%)
Jun 24, 2009 9.075 9.101 8.890 8.949 58,592 -0.01(-0.15%)
Jun 23, 2009 9.075 9.161 8.956 8.963 24,209 -0.01(-0.15%)
Jun 22, 2009 9.240 9.247 8.976 8.976 64,259 -0.31(-3.35%)
Jun 19, 2009 9.426 9.492 9.227 9.287 99,636 -0.02(-0.21%)
Jun 18, 2009 9.273 9.379 9.181 9.307 33,903 +0.01(+0.14%)
Jun 17, 2009 9.419 9.419 9.062 9.293 40,739 +0.19(+2.03%)
Jun 16, 2009 9.154 9.287 9.002 9.108 34,630 -0.10(-1.08%)
Jun 15, 2009 9.320 9.393 9.062 9.207 47,118 -0.10(-1.07%)
Jun 12, 2009 9.571 9.571 9.181 9.307 30,775 +0.07(+0.72%)
Jun 11, 2009 9.121 9.307 9.108 9.240 98,817 +0.17(+1.90%)
Jun 10, 2009 9.075 9.108 8.804 9.068 71,141 +0.11(+1.18%)
Jun 09, 2009 9.168 9.287 8.949 8.963 76,995 -0.29(-3.15%)
Jun 08, 2009 9.386 9.564 9.128 9.254 106,305 -0.03(-0.36%)
Jun 05, 2009 9.452 9.479 9.207 9.287 66,439 -0.19(-2.02%)
Jun 04, 2009 9.571 9.584 9.393 9.479 52,172 -0.06(-0.62%)
Jun 03, 2009 9.479 9.578 9.373 9.538 58,151 +0.00(+0.00%)
Jun 02, 2009 9.412 9.571 9.247 9.538 141,159 +0.11(+1.12%)
Jun 01, 2009 9.187 9.465 8.976 9.432 116,183 +0.32(+3.56%)
May 29, 2009 8.870 9.115 8.751 9.108 397,265 +0.28(+3.15%)
May 28, 2009 8.791 8.873 8.658 8.830 86,049 +0.16(+1.83%)
May 27, 2009 8.850 8.996 8.665 8.672 78,844 -0.22(-2.46%)
May 26, 2009 8.638 8.923 8.638 8.890 81,459 +0.25(+2.91%)
May 22, 2009 8.738 8.791 8.599 8.638 55,581 -0.04(-0.46%)
May 21, 2009 8.764 8.969 8.566 8.678 102,704 -0.04(-0.46%)
May 20, 2009 8.830 8.989 8.632 8.718 108,176 -0.05(-0.53%)
May 19, 2009 8.738 8.863 8.632 8.764 78,044 +0.05(+0.53%)
May 18, 2009 8.559 8.751 8.559 8.718 92,264 +0.30(+3.62%)
May 15, 2009 8.559 8.612 8.341 8.414 150,438 -0.28(-3.27%)
May 14, 2009 8.963 8.996 8.638 8.698 96,023 -0.06(-0.68%)
May 13, 2009 9.287 9.287 8.731 8.758 122,624 -0.42(-4.62%)
May 12, 2009 9.332 9.372 9.123 9.182 44,425 -0.10(-1.13%)
May 11, 2009 9.261 9.470 9.261 9.287 52,147 +0.03(+0.28%)
May 08, 2009 9.345 9.385 9.208 9.261 49,143 +0.07(+0.71%)
May 07, 2009 9.372 9.378 9.012 9.195 54,883 -0.08(-0.90%)
May 06, 2009 9.424 9.528 9.097 9.279 67,156 -0.06(-0.64%)
May 05, 2009 9.267 9.391 9.169 9.339 61,916 +0.03(+0.35%)
May 04, 2009 9.261 9.339 9.143 9.306 93,784 +0.19(+2.08%)
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.