Skip to main content

Middlesex Water Company (NQ: MSEX )

52.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 11.48 11.77 11.36 11.59 9,321 +0.09(+0.81%)
Sep 27, 2002 11.47 11.77 11.47 11.49 5,243 -0.23(-1.93%)
Sep 26, 2002 11.49 11.81 11.49 11.72 14,953 +0.06(+0.53%)
Sep 25, 2002 11.48 11.67 11.20 11.66 8,156 +0.44(+3.95%)
Sep 24, 2002 11.73 11.74 11.04 11.22 51,268 +0.04(+0.37%)
Sep 23, 2002 11.57 11.60 11.17 11.17 3,145,992 -0.41(-3.56%)
Sep 20, 2002 12.08 12.12 11.58 11.59 78,880 -0.09(-0.79%)
Sep 19, 2002 11.91 11.95 11.20 11.68 53,986 -0.17(-1.40%)
Sep 18, 2002 12.04 12.04 11.85 11.85 2,330 +0.03(+0.23%)
Sep 17, 2002 11.96 11.96 11.82 11.82 6,796 -0.01(-0.04%)
Sep 16, 2002 12.00 12.13 11.81 11.82 3,495 -0.01(-0.04%)
Sep 13, 2002 11.87 11.99 11.83 11.83 5,243 -0.27(-2.26%)
Sep 12, 2002 11.99 12.10 11.78 12.10 5,243 +0.09(+0.77%)
Sep 11, 2002 11.92 12.02 11.90 12.01 2,330 -0.07(-0.60%)
Sep 10, 2002 12.36 12.36 11.89 12.08 5,437 +0.10(+0.86%)
Sep 09, 2002 11.95 12.35 11.46 11.98 71,047 +0.16(+1.40%)
Sep 06, 2002 11.52 12.00 11.52 11.81 15,147 +0.17(+1.50%)
Sep 05, 2002 11.84 11.84 11.33 11.64 12,249 -0.21(-1.73%)
Sep 04, 2002 11.30 11.84 11.17 11.84 16,700 +0.67(+5.99%)
Sep 03, 2002 12.20 12.20 11.08 11.17 11,651 -0.88(-7.26%)
Aug 30, 2002 12.20 12.20 11.97 12.05 5,049 -0.10(-0.81%)
Aug 29, 2002 11.45 12.19 11.33 12.15 28,352 +0.82(+7.23%)
Aug 28, 2002 11.36 11.59 10.77 11.33 10,098 -0.09(-0.77%)
Aug 27, 2002 12.21 12.21 11.42 11.42 14,562 -0.71(-5.86%)
Aug 26, 2002 11.67 12.13 11.22 12.13 8,804 +0.68(+5.99%)
Aug 23, 2002 11.71 11.71 11.38 11.44 8,896 +0.04(+0.32%)
Aug 22, 2002 11.66 11.97 11.02 11.41 35,926 -0.43(-3.65%)
Aug 21, 2002 11.22 11.84 11.05 11.84 37,091 +0.43(+3.75%)
Aug 20, 2002 11.79 12.01 11.23 11.41 38,645 -0.18(-1.51%)
Aug 16, 2002 11.61 11.64 11.48 11.59 8,350 +0.10(+0.91%)
Aug 15, 2002 11.85 12.03 11.48 11.48 4,078 -0.43(-3.60%)
Aug 14, 2002 12.09 12.09 11.80 11.91 10,292 -0.06(-0.52%)
Aug 13, 2002 11.93 12.18 11.93 11.97 815,627 -0.18(-1.48%)
Aug 12, 2002 11.88 12.15 11.88 12.15 1,553 +0.31(+2.60%)
Aug 07, 2002 11.59 12.10 11.33 11.84 14,176 -0.25(-2.09%)
Aug 06, 2002 11.97 12.10 11.59 12.10 23,886 +0.23(+1.95%)
Aug 05, 2002 11.94 12.22 11.59 11.86 9,321 +0.28(+2.40%)
Aug 02, 2002 11.59 12.32 11.59 11.59 11,651 -0.74(-5.97%)
Aug 01, 2002 12.34 12.34 11.74 12.32 17,283 -0.26(-2.09%)
Jul 31, 2002 12.45 12.59 11.87 12.59 29,517 -0.02(-0.16%)
Jul 30, 2002 12.59 12.88 12.31 12.61 14,186 +0.19(+1.54%)
Jul 29, 2002 11.84 13.05 11.79 12.42 85,640 +0.92(+8.02%)
Jul 26, 2002 11.94 12.15 11.49 11.49 7,962 -0.35(-2.91%)
Jul 25, 2002 12.23 12.29 11.20 11.84 74,571 +1.60(+15.59%)
Jul 24, 2002 9.913 10.24 9.423 10.24 79,815 -0.20(-1.87%)
Jul 23, 2002 10.55 10.61 9.918 10.44 48,549 -0.03(-0.30%)
Jul 22, 2002 10.40 10.50 10.13 10.47 42,529 -0.06(-0.59%)
Jul 19, 2002 10.98 11.00 10.53 10.53 31,654 -0.33(-3.08%)
Jul 17, 2002 10.91 11.29 10.78 10.87 30,488 -0.77(-6.64%)
Jul 12, 2002 11.59 11.84 11.59 11.64 8,156 -0.21(-1.74%)
Jul 11, 2002 11.59 12.17 11.56 11.84 15,729 +0.27(+2.36%)
Jul 10, 2002 12.25 12.65 11.54 11.57 29,517 -0.75(-6.10%)
Jul 09, 2002 12.33 12.33 12.32 12.32 20,584 -0.01(-0.08%)
Jul 08, 2002 11.84 12.33 11.84 12.33 9,321 +0.49(+4.13%)
Jul 05, 2002 11.84 11.96 11.84 11.84 5,049 +0.13(+1.10%)
Jul 04, 2002 11.78 12.09 11.45 11.71 18,642 +0.00(+0.00%)
Jul 03, 2002 11.78 12.09 11.45 11.71 18,642 -0.37(-3.03%)
Jul 02, 2002 12.02 12.10 11.83 12.08 17,671 -0.08(-0.68%)
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.