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

Middlesex Water Company (NQ: MSEX )

57.21 -0.47 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 29, 2003 9.586 10.58 9.586 10.18 15,428 +0.33(+3.35%)
Aug 28, 2003 10.09 10.20 9.536 9.847 13,279 -0.54(-5.18%)
Aug 27, 2003 9.927 10.38 9.889 10.38 25,192 +0.58(+5.87%)
Aug 26, 2003 9.664 9.808 9.524 9.808 14,061 +0.09(+0.95%)
Aug 25, 2003 9.781 9.781 9.601 9.716 8,983 +0.13(+1.32%)
Aug 22, 2003 10.33 10.41 9.589 9.589 19,138 -0.46(-4.59%)
Aug 21, 2003 10.38 10.43 10.05 10.05 14,647 -0.32(-3.07%)
Aug 20, 2003 10.12 10.46 10.12 10.37 11,912 +0.04(+0.37%)
Aug 19, 2003 10.32 10.35 10.18 10.33 24,216 -0.01(-0.07%)
Aug 18, 2003 10.14 10.34 10.02 10.34 22,458 +0.30(+2.94%)
Aug 15, 2003 10.11 10.23 10.04 10.04 6,835 -0.11(-1.10%)
Aug 14, 2003 9.985 10.17 9.889 10.15 8,397 +0.26(+2.68%)
Aug 13, 2003 9.601 9.985 9.601 9.889 10,350 +0.13(+1.38%)
Aug 12, 2003 9.716 9.755 9.605 9.755 9,374 +0.04(+0.40%)
Aug 11, 2003 9.321 9.716 9.321 9.716 4,491 +0.15(+1.52%)
Aug 08, 2003 9.409 9.593 9.317 9.570 17,576 +0.21(+2.21%)
Aug 07, 2003 9.409 9.436 9.255 9.363 18,162 +0.01(+0.12%)
Aug 06, 2003 9.213 9.497 9.071 9.351 30,270 +0.28(+3.09%)
Aug 05, 2003 9.371 9.401 9.071 9.071 27,926 -0.30(-3.20%)
Aug 04, 2003 9.793 9.793 9.294 9.371 38,277 -0.31(-3.21%)
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.