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

Middlesex Water Company (NQ: MSEX )

53.93 -0.51 (-0.94%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 8, 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 (%)
Mar 31, 2003 8.593 8.647 8.539 8.539 12,234 -0.07(-0.81%)
Mar 28, 2003 8.547 8.670 8.547 8.608 10,292 +0.08(+1.00%)
Mar 27, 2003 8.516 8.535 8.396 8.523 11,457 +0.01(+0.09%)
Mar 26, 2003 8.651 8.670 8.516 8.516 17,478 -0.06(-0.68%)
Mar 25, 2003 8.593 8.635 8.384 8.574 17,478 +0.17(+2.07%)
Mar 24, 2003 8.446 8.574 8.384 8.400 19,225 -0.12(-1.36%)
Mar 21, 2003 8.784 8.784 8.446 8.516 66,416 -0.12(-1.43%)
Mar 20, 2003 8.589 8.712 8.523 8.639 24,469 +0.01(+0.09%)
Mar 19, 2003 8.651 8.717 8.589 8.632 14,759 -0.17(-1.89%)
Mar 18, 2003 8.883 8.979 8.620 8.798 8,554 -0.14(-1.56%)
Mar 17, 2003 8.805 8.941 8.689 8.937 21,750 +0.16(+1.80%)
Mar 14, 2003 8.767 8.863 8.767 8.778 6,408 +0.05(+0.62%)
Mar 13, 2003 8.535 8.724 8.516 8.724 7,185 +0.22(+2.54%)
Mar 12, 2003 8.450 8.562 8.392 8.508 20,585 -0.02(-0.23%)
Mar 11, 2003 8.809 8.840 8.446 8.527 19,808 -0.27(-3.07%)
Mar 10, 2003 8.948 8.998 8.798 8.798 4,466 -0.17(-1.94%)
Mar 07, 2003 8.832 9.022 8.832 8.971 6,797 +0.20(+2.29%)
Mar 06, 2003 8.697 8.836 8.697 8.771 6,602 +0.08(+0.98%)
Mar 05, 2003 8.689 8.832 8.686 8.686 2,913 -0.01(-0.13%)
Mar 04, 2003 8.477 8.771 8.458 8.697 17,866 +0.22(+2.60%)
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.