Skip to main content

Middlesex Water Company (NQ: MSEX )

52.63 +0.23 (+0.44%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 9.617 9.617 9.404 9.466 26,750 -0.28(-2.85%)
Sep 29, 2003 9.848 9.941 9.520 9.744 20,392 -0.03(-0.36%)
Sep 26, 2003 10.05 10.12 9.767 9.779 21,734 -0.25(-2.47%)
Sep 25, 2003 10.18 10.32 10.03 10.03 11,269 -0.28(-2.73%)
Sep 24, 2003 10.50 10.52 10.19 10.31 10,319 -0.20(-1.88%)
Sep 23, 2003 10.27 10.50 10.19 10.50 10,741 +0.31(+3.07%)
Sep 22, 2003 10.43 10.43 10.18 10.19 10,875 -0.10(-0.94%)
Sep 19, 2003 10.33 10.42 10.27 10.29 20,215 +0.10(+1.02%)
Sep 18, 2003 10.15 10.31 10.15 10.18 17,681 +0.05(+0.46%)
Sep 17, 2003 10.29 10.50 10.00 10.14 22,526 -0.22(-2.09%)
Sep 16, 2003 10.23 10.50 10.19 10.35 13,337 +0.14(+1.36%)
Sep 15, 2003 10.40 10.44 10.13 10.22 12,817 -0.17(-1.67%)
Sep 12, 2003 10.13 10.39 10.06 10.39 14,564 +0.00(+0.00%)
Sep 11, 2003 10.21 10.39 10.21 10.39 5,243 +0.17(+1.70%)
Sep 10, 2003 10.08 10.33 10.06 10.22 30,100 -0.04(-0.38%)
Sep 09, 2003 10.09 10.33 9.983 10.25 21,750 +0.03(+0.26%)
Sep 08, 2003 10.15 10.25 10.11 10.23 6,991 +0.10(+1.03%)
Sep 05, 2003 10.43 10.43 10.12 10.12 7,962 -0.04(-0.42%)
Sep 04, 2003 10.40 10.54 10.16 10.16 5,243 -0.45(-4.26%)
Sep 03, 2003 10.54 10.69 10.27 10.62 23,497 +0.09(+0.88%)
Sep 02, 2003 10.43 10.52 10.06 10.52 15,535 +0.29(+2.83%)
Aug 29, 2003 9.640 10.64 9.640 10.23 15,341 +0.33(+3.35%)
Aug 28, 2003 10.15 10.26 9.589 9.902 13,205 -0.54(-5.18%)
Aug 27, 2003 9.983 10.44 9.945 10.44 25,051 +0.58(+5.87%)
Aug 26, 2003 9.719 9.864 9.578 9.864 13,982 +0.09(+0.95%)
Aug 25, 2003 9.837 9.837 9.655 9.771 8,933 +0.13(+1.32%)
Aug 22, 2003 10.39 10.47 9.644 9.644 19,031 -0.46(-4.59%)
Aug 21, 2003 10.44 10.49 10.11 10.11 14,564 -0.32(-3.07%)
Aug 20, 2003 10.18 10.52 10.18 10.43 11,846 +0.04(+0.37%)
Aug 19, 2003 10.37 10.41 10.23 10.39 24,080 -0.01(-0.08%)
Aug 18, 2003 10.20 10.40 10.08 10.40 22,332 +0.30(+2.94%)
Aug 15, 2003 10.17 10.29 10.10 10.10 6,796 -0.11(-1.10%)
Aug 14, 2003 10.04 10.23 9.945 10.21 8,350 +0.27(+2.68%)
Aug 13, 2003 9.655 10.04 9.655 9.945 10,292 +0.14(+1.38%)
Aug 12, 2003 9.771 9.810 9.659 9.810 9,321 +0.04(+0.40%)
Aug 11, 2003 9.373 9.771 9.373 9.771 4,466 +0.15(+1.52%)
Aug 08, 2003 9.462 9.647 9.369 9.624 17,477 +0.21(+2.21%)
Aug 07, 2003 9.462 9.489 9.308 9.416 18,060 +0.01(+0.12%)
Aug 06, 2003 9.265 9.551 9.122 9.404 30,100 +0.28(+3.09%)
Aug 05, 2003 9.423 9.454 9.122 9.122 27,770 -0.30(-3.20%)
Aug 04, 2003 9.848 9.848 9.346 9.423 38,062 -0.31(-3.21%)
Aug 01, 2003 10.23 10.16 9.736 9.736 9,515 -0.60(-5.79%)
Jul 31, 2003 9.964 10.46 9.964 10.33 24,468 -0.03(-0.26%)
Jul 30, 2003 10.54 10.71 10.16 10.36 20,390 -0.36(-3.32%)
Jul 29, 2003 10.06 10.93 10.06 10.72 31,459 +0.47(+4.56%)
Jul 28, 2003 10.11 10.30 10.04 10.25 13,205 +0.22(+2.23%)
Jul 25, 2003 10.28 10.39 10.03 10.03 15,147 -0.15(-1.45%)
Jul 24, 2003 10.13 10.33 9.945 10.17 27,575 +0.11(+1.12%)
Jul 23, 2003 9.825 10.06 9.798 10.06 8,544 +0.21(+2.12%)
Jul 22, 2003 9.922 9.999 9.848 9.852 13,205 -0.02(-0.16%)
Jul 21, 2003 10.04 10.04 9.852 9.868 11,457 -0.14(-1.35%)
Jul 18, 2003 9.980 10.00 9.945 10.00 8,544 +0.00(+0.00%)
Jul 17, 2003 9.987 10.04 9.945 10.00 14,564 -0.02(-0.23%)
Jul 16, 2003 10.04 10.04 9.945 10.03 13,399 -0.02(-0.15%)
Jul 15, 2003 9.655 10.11 9.655 10.04 27,381 +0.21(+2.12%)
Jul 14, 2003 9.408 9.835 9.408 9.833 23,497 +0.27(+2.82%)
Jul 11, 2003 9.651 9.655 9.439 9.563 23,497 -0.01(-0.12%)
Jul 10, 2003 9.612 9.655 9.547 9.574 18,060 +0.05(+0.53%)
Jul 09, 2003 9.512 9.609 9.505 9.524 31,265 +0.01(+0.12%)
Jul 08, 2003 9.485 9.547 9.485 9.512 30,683 +0.03(+0.28%)
Jul 07, 2003 9.439 9.516 9.439 9.485 15,729 +0.04(+0.45%)
Jul 03, 2003 9.439 9.520 9.439 9.443 5,243 -0.03(-0.29%)
Jul 02, 2003 9.462 9.516 9.462 9.470 14,953 +0.01(+0.08%)
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.