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

Middlesex Water Company (NQ: MSEX )

57.17 +0.20 (+0.35%)
Streaming Delayed Price Updated: 10:04 AM 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 (%)
Aug 29, 2003 9.640 10.64 9.640 10.23 15,341 +0.33(+3.35%)
Aug 28, 2003 10.15 10.26 9.589 9.902 13,205 -0.54(-5.18%)
Aug 27, 2003 9.983 10.44 9.945 10.44 25,051 +0.58(+5.87%)
Aug 26, 2003 9.719 9.864 9.578 9.864 13,982 +0.09(+0.95%)
Aug 25, 2003 9.836 9.836 9.655 9.771 8,933 +0.13(+1.32%)
Aug 22, 2003 10.39 10.47 9.643 9.643 19,031 -0.46(-4.59%)
Aug 21, 2003 10.44 10.49 10.11 10.11 14,565 -0.32(-3.07%)
Aug 20, 2003 10.18 10.52 10.18 10.43 11,846 +0.04(+0.37%)
Aug 19, 2003 10.37 10.41 10.23 10.39 24,080 -0.01(-0.07%)
Aug 18, 2003 10.20 10.40 10.08 10.40 22,333 +0.30(+2.94%)
Aug 15, 2003 10.17 10.29 10.10 10.10 6,797 -0.11(-1.10%)
Aug 14, 2003 10.04 10.23 9.945 10.21 8,350 +0.27(+2.68%)
Aug 13, 2003 9.655 10.04 9.655 9.945 10,292 +0.14(+1.38%)
Aug 12, 2003 9.771 9.809 9.659 9.809 9,321 +0.04(+0.40%)
Aug 11, 2003 9.373 9.771 9.373 9.771 4,466 +0.15(+1.52%)
Aug 08, 2003 9.462 9.647 9.369 9.624 17,478 +0.21(+2.21%)
Aug 07, 2003 9.462 9.489 9.307 9.416 18,060 +0.01(+0.12%)
Aug 06, 2003 9.265 9.551 9.122 9.404 30,101 +0.28(+3.09%)
Aug 05, 2003 9.423 9.454 9.122 9.122 27,770 -0.30(-3.20%)
Aug 04, 2003 9.848 9.848 9.346 9.423 38,063 -0.31(-3.21%)
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.