Skip to main content

Middlesex Water Company (NQ: MSEX )

52.73 +0.33 (+0.63%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 12.67 12.74 12.55 12.74 40,392 +0.04(+0.28%)
Apr 29, 2002 12.38 12.72 12.34 12.71 60,201 +0.33(+2.70%)
Apr 26, 2002 12.36 12.49 12.31 12.37 49,520 +0.02(+0.12%)
Apr 25, 2002 12.36 12.36 12.31 12.36 50,491 +0.00(+0.00%)
Apr 24, 2002 12.36 12.36 12.26 12.36 26,993 +0.00(+0.00%)
Apr 23, 2002 12.29 12.36 12.22 12.36 108,361 +0.00(+0.00%)
Apr 22, 2002 12.33 12.36 12.23 12.36 46,607 +0.00(+0.00%)
Apr 19, 2002 12.35 12.36 12.27 12.36 37,674 +0.03(+0.21%)
Apr 18, 2002 12.36 12.36 12.33 12.33 30,488 -0.03(-0.21%)
Apr 17, 2002 12.36 12.36 12.23 12.36 13,593 +0.00(+0.00%)
Apr 16, 2002 12.33 12.36 12.21 12.36 29,129 +0.02(+0.13%)
Apr 15, 2002 12.36 12.36 12.33 12.34 14,564 -0.02(-0.13%)
Apr 12, 2002 12.36 12.36 12.26 12.36 50,102 +0.09(+0.76%)
Apr 11, 2002 12.31 12.37 12.26 12.27 23,109 -0.04(-0.33%)
Apr 10, 2002 12.09 12.34 11.94 12.31 50,491 +0.37(+3.06%)
Apr 09, 2002 11.90 12.30 11.90 11.94 31,654 +0.07(+0.61%)
Apr 08, 2002 12.08 12.10 11.72 11.87 89,136 -0.18(-1.50%)
Apr 05, 2002 12.10 12.10 12.05 12.05 22,332 -0.05(-0.42%)
Apr 04, 2002 12.10 12.10 12.08 12.10 32,042 +0.02(+0.17%)
Apr 03, 2002 12.05 12.10 12.02 12.08 38,839 +0.01(+0.09%)
Apr 02, 2002 12.08 12.10 12.02 12.07 13,982 -0.03(-0.26%)
Apr 01, 2002 12.00 12.10 11.95 12.10 11,457 +0.11(+0.95%)
Mar 29, 2002 12.02 12.10 11.99 11.99 53,015 +0.00(+0.00%)
Mar 28, 2002 12.02 12.10 11.99 11.99 53,015 -0.08(-0.68%)
Mar 27, 2002 12.05 12.10 12.02 12.07 20,779 +0.02(+0.17%)
Mar 26, 2002 12.09 12.10 12.04 12.05 6,020 +0.10(+0.86%)
Mar 25, 2002 12.10 12.10 11.95 11.95 7,767 -0.15(-1.28%)
Mar 22, 2002 12.09 12.18 12.08 12.10 87,194 +0.03(+0.21%)
Mar 21, 2002 12.10 12.10 12.01 12.08 8,156 +0.03(+0.21%)
Mar 20, 2002 12.10 12.10 11.91 12.05 5,825 -0.03(-0.26%)
Mar 19, 2002 12.10 12.10 11.85 12.08 9,127 +0.09(+0.73%)
Mar 18, 2002 11.97 12.07 11.84 11.99 23,303 +0.04(+0.30%)
Mar 15, 2002 11.94 12.05 11.94 11.96 19,419 -0.04(-0.34%)
Mar 14, 2002 12.05 12.08 11.99 12.00 24,080 -0.00(-0.00%)
Mar 13, 2002 12.08 12.11 11.93 12.00 18,060 -0.05(-0.42%)
Mar 12, 2002 12.13 12.13 12.05 12.05 24,857 -0.03(-0.21%)
Mar 11, 2002 12.00 12.13 11.96 12.08 46,995 +0.03(+0.26%)
Mar 08, 2002 11.79 12.04 11.79 12.04 11,651 +0.28(+2.36%)
Mar 07, 2002 11.74 11.97 11.70 11.77 79,038 +0.08(+0.66%)
Mar 06, 2002 11.74 11.77 11.69 11.69 20,584 -0.10(-0.87%)
Mar 05, 2002 11.82 11.82 11.74 11.79 20,973 +0.05(+0.44%)
Mar 04, 2002 11.68 11.84 11.68 11.74 72,241 +0.05(+0.44%)
Mar 01, 2002 11.71 11.78 11.59 11.69 15,924 -0.03(-0.22%)
Feb 28, 2002 11.74 11.77 11.59 11.71 28,352 +0.03(+0.22%)
Feb 27, 2002 11.64 11.79 11.59 11.69 48,743 -0.04(-0.35%)
Feb 26, 2002 11.71 11.75 11.53 11.73 19,225 +0.02(+0.13%)
Feb 25, 2002 11.97 11.97 11.47 11.71 23,692 +0.20(+1.74%)
Feb 22, 2002 11.48 11.66 11.47 11.51 17,671 +0.01(+0.05%)
Feb 21, 2002 11.75 11.84 11.51 11.51 17,089 -0.29(-2.44%)
Feb 20, 2002 11.56 11.80 11.53 11.80 22,332 +0.21(+1.82%)
Feb 19, 2002 11.90 11.90 11.48 11.59 9,515 -0.17(-1.45%)
Feb 18, 2002 11.91 11.92 11.76 11.76 16,506 +0.00(+0.00%)
Feb 15, 2002 11.91 11.92 11.76 11.76 16,506 -0.16(-1.37%)
Feb 14, 2002 11.81 12.11 11.81 11.92 6,796 -0.21(-1.70%)
Feb 13, 2002 12.10 12.13 11.84 12.13 13,787 +0.01(+0.04%)
Feb 12, 2002 12.09 12.15 12.08 12.12 12,817 +0.02(+0.17%)
Feb 11, 2002 11.97 12.11 11.90 12.10 22,138 +0.15(+1.29%)
Feb 08, 2002 12.02 12.10 11.84 11.95 20,779 -0.02(-0.17%)
Feb 07, 2002 12.10 12.10 11.97 11.97 7,573 +0.01(+0.09%)
Feb 06, 2002 12.10 12.10 11.95 11.96 6,796 -0.14(-1.19%)
Feb 05, 2002 12.05 12.16 12.00 12.10 20,196 +0.15(+1.29%)
Feb 04, 2002 12.10 12.10 11.92 11.95 12,817 -0.15(-1.28%)
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.