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 (%)
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%)
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.