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 (%)
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 9.837 9.837 9.655 9.771 8,933 +0.13(+1.32%)
Aug 22, 2003 10.39 10.47 9.644 9.644 19,031 -0.46(-4.59%)
Aug 21, 2003 10.44 10.49 10.11 10.11 14,564 -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(-0.08%)
Aug 18, 2003 10.20 10.40 10.08 10.40 22,332 +0.30(+2.94%)
Aug 15, 2003 10.17 10.29 10.10 10.10 6,796 -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 9.810 9.659 9.810 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 17,477 +0.21(+2.21%)
Aug 07, 2003 9.462 9.489 9.308 9.416 18,060 +0.01(+0.12%)
Aug 06, 2003 9.265 9.551 9.122 9.404 30,100 +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 38,062 -0.31(-3.21%)
Aug 01, 2003 10.23 10.16 9.736 9.736 9,515 -0.60(-5.79%)
Jul 31, 2003 9.964 10.46 9.964 10.33 24,468 -0.03(-0.26%)
Jul 30, 2003 10.54 10.71 10.16 10.36 20,390 -0.36(-3.32%)
Jul 29, 2003 10.06 10.93 10.06 10.72 31,459 +0.47(+4.56%)
Jul 28, 2003 10.11 10.30 10.04 10.25 13,205 +0.22(+2.23%)
Jul 25, 2003 10.28 10.39 10.03 10.03 15,147 -0.15(-1.45%)
Jul 24, 2003 10.13 10.33 9.945 10.17 27,575 +0.11(+1.12%)
Jul 23, 2003 9.825 10.06 9.798 10.06 8,544 +0.21(+2.12%)
Jul 22, 2003 9.922 9.999 9.848 9.852 13,205 -0.02(-0.16%)
Jul 21, 2003 10.04 10.04 9.852 9.868 11,457 -0.14(-1.35%)
Jul 18, 2003 9.980 10.00 9.945 10.00 8,544 +0.00(+0.00%)
Jul 17, 2003 9.987 10.04 9.945 10.00 14,564 -0.02(-0.23%)
Jul 16, 2003 10.04 10.04 9.945 10.03 13,399 -0.02(-0.15%)
Jul 15, 2003 9.655 10.11 9.655 10.04 27,381 +0.21(+2.12%)
Jul 14, 2003 9.408 9.835 9.408 9.833 23,497 +0.27(+2.82%)
Jul 11, 2003 9.651 9.655 9.439 9.563 23,497 -0.01(-0.12%)
Jul 10, 2003 9.612 9.655 9.547 9.574 18,060 +0.05(+0.53%)
Jul 09, 2003 9.512 9.609 9.505 9.524 31,265 +0.01(+0.12%)
Jul 08, 2003 9.485 9.547 9.485 9.512 30,683 +0.03(+0.28%)
Jul 07, 2003 9.439 9.516 9.439 9.485 15,729 +0.04(+0.45%)
Jul 03, 2003 9.439 9.520 9.439 9.443 5,243 -0.03(-0.29%)
Jul 02, 2003 9.462 9.516 9.462 9.470 14,953 +0.01(+0.08%)
Jul 01, 2003 9.396 9.501 9.365 9.462 18,448 -0.04(-0.41%)
Jun 30, 2003 9.458 9.524 9.385 9.501 89,719 +0.13(+1.40%)
Jun 27, 2003 9.226 9.462 9.226 9.370 13,593 +0.12(+1.30%)
Jun 26, 2003 9.342 9.342 9.134 9.250 37,674 -0.10(-1.03%)
Jun 25, 2003 9.269 9.346 9.269 9.346 12,622 -0.02(-0.21%)
Jun 24, 2003 9.308 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 9,709 +0.11(+1.20%)
Jun 19, 2003 9.327 9.385 9.269 9.273 13,787 -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 33,013 +0.19(+2.08%)
Jun 16, 2003 8.999 9.269 8.902 9.269 33,401 +0.27(+3.05%)
Jun 13, 2003 8.941 9.010 8.910 8.995 18,642 +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 9,709 -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 8.999 11,651 +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.