Skip to main content

Middlesex Water Company (NQ: MSEX )

52.50 +0.10 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 12.72 12.94 12.59 12.94 14,625 +0.14(+1.13%)
Feb 28, 2008 12.70 12.91 12.70 12.80 18,127 -0.04(-0.32%)
Feb 27, 2008 12.87 12.94 12.77 12.84 24,213 +0.03(+0.27%)
Feb 26, 2008 12.59 12.83 12.53 12.80 47,406 +0.08(+0.65%)
Feb 25, 2008 12.75 12.75 12.56 12.72 20,214 +0.01(+0.05%)
Feb 22, 2008 12.65 12.83 12.56 12.72 24,812 +0.04(+0.33%)
Feb 21, 2008 12.85 12.85 12.64 12.67 37,268 -0.27(-2.07%)
Feb 20, 2008 12.68 13.02 12.62 12.94 15,073 +0.16(+1.24%)
Feb 19, 2008 12.87 12.87 12.67 12.78 12,849 -0.03(-0.21%)
Feb 18, 2008 12.72 12.96 12.70 12.81 24,052 +0.00(+0.00%)
Feb 15, 2008 12.72 12.96 12.70 12.81 24,052 -0.03(-0.27%)
Feb 14, 2008 12.87 12.98 12.72 12.85 9,388 -0.08(-0.64%)
Feb 13, 2008 13.01 13.17 12.70 12.93 28,842 -0.18(-1.36%)
Feb 12, 2008 12.76 13.19 12.67 13.11 60,368 +0.45(+3.58%)
Feb 11, 2008 12.88 12.88 12.56 12.65 28,928 -0.18(-1.39%)
Feb 08, 2008 12.37 12.92 12.37 12.83 68,352 +0.30(+2.41%)
Feb 07, 2008 12.30 12.63 12.29 12.53 21,644 +0.05(+0.38%)
Feb 06, 2008 12.51 12.56 12.29 12.48 21,500 +0.12(+0.94%)
Feb 05, 2008 12.43 12.51 12.36 12.37 22,282 -0.12(-0.94%)
Feb 04, 2008 12.43 12.59 12.43 12.48 27,476 +0.02(+0.17%)
Feb 01, 2008 12.63 12.63 12.43 12.46 20,569 -0.22(-1.73%)
Jan 31, 2008 12.43 12.68 12.43 12.68 51,904 +0.14(+1.09%)
Jan 30, 2008 12.66 12.78 12.44 12.54 44,770 -0.22(-1.72%)
Jan 29, 2008 12.64 12.76 12.43 12.76 18,717 +0.10(+0.81%)
Jan 28, 2008 12.72 12.74 12.45 12.66 10,454 -0.12(-0.97%)
Jan 25, 2008 12.87 12.87 12.41 12.78 26,148 -0.03(-0.21%)
Jan 24, 2008 12.34 12.87 12.34 12.81 29,955 +0.59(+4.83%)
Jan 23, 2008 12.02 12.84 11.84 12.22 60,579 -0.04(-0.34%)
Jan 22, 2008 12.56 12.67 12.24 12.26 53,630 -0.61(-4.75%)
Jan 21, 2008 12.73 12.87 12.63 12.87 41,291 +0.00(+0.00%)
Jan 18, 2008 12.73 12.87 12.63 12.87 41,291 +0.12(+0.91%)
Jan 17, 2008 13.21 13.32 12.76 12.76 24,404 -0.45(-3.43%)
Jan 16, 2008 13.17 13.37 13.06 13.21 36,577 -0.04(-0.31%)
Jan 15, 2008 13.18 13.51 13.09 13.25 30,303 -0.13(-0.98%)
Jan 14, 2008 13.20 13.38 13.06 13.38 41,403 +0.12(+0.93%)
Jan 11, 2008 13.13 13.62 13.02 13.26 46,004 -0.03(-0.26%)
Jan 10, 2008 13.05 13.37 12.81 13.29 63,359 +0.09(+0.68%)
Jan 09, 2008 12.97 13.20 12.91 13.20 62,761 +0.19(+1.48%)
Jan 08, 2008 12.73 13.04 12.71 13.01 46,620 +0.17(+1.34%)
Jan 07, 2008 12.84 12.85 12.62 12.84 34,297 +0.00(+0.00%)
Jan 04, 2008 12.78 12.84 12.71 12.84 27,706 -0.03(-0.27%)
Jan 03, 2008 12.88 12.93 12.82 12.87 16,150 -0.03(-0.27%)
Jan 02, 2008 12.96 13.03 12.84 12.91 20,817 -0.10(-0.79%)
Jan 01, 2008 12.80 13.01 12.75 13.01 46,477 +0.00(+0.00%)
Dec 31, 2007 12.80 13.01 12.75 13.01 46,477 +0.26(+2.05%)
Dec 28, 2007 12.94 12.96 12.74 12.75 38,551 -0.19(-1.49%)
Dec 27, 2007 12.94 13.03 12.94 12.94 12,181 -0.01(-0.11%)
Dec 26, 2007 13.00 13.00 12.94 12.96 17,921 -0.05(-0.42%)
Dec 24, 2007 13.01 13.08 12.98 13.01 6,715 -0.01(-0.05%)
Dec 21, 2007 13.04 13.12 12.91 13.02 31,665 +0.01(+0.11%)
Dec 20, 2007 12.98 13.03 12.85 13.00 20,501 -0.01(-0.05%)
Dec 19, 2007 12.80 13.01 12.76 13.01 23,577 +0.14(+1.12%)
Dec 18, 2007 12.78 12.89 12.70 12.87 33,283 +0.01(+0.11%)
Dec 17, 2007 12.89 12.91 12.74 12.85 19,837 -0.12(-0.90%)
Dec 14, 2007 12.92 13.07 12.92 12.97 15,796 -0.04(-0.32%)
Dec 13, 2007 12.90 13.02 12.89 13.01 18,744 +0.00(+0.00%)
Dec 12, 2007 13.04 13.04 12.85 13.01 25,938 +0.05(+0.42%)
Dec 11, 2007 12.99 13.03 12.81 12.96 31,001 -0.07(-0.53%)
Dec 10, 2007 13.05 13.11 13.02 13.02 14,572 -0.04(-0.28%)
Dec 07, 2007 12.92 13.22 12.92 13.06 33,073 +0.05(+0.39%)
Dec 06, 2007 12.94 13.05 12.88 13.01 44,585 +0.10(+0.74%)
Dec 05, 2007 12.96 13.06 12.89 12.91 20,247 -0.05(-0.41%)
Dec 04, 2007 12.96 13.16 12.96 12.97 19,254 +0.03(+0.20%)
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.