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 (%)
May 30, 2003 8.960 9.076 8.945 9.029 14,953 +0.07(+0.78%)
May 29, 2003 9.026 9.072 8.883 8.960 18,254 +0.04(+0.47%)
May 28, 2003 8.825 9.068 8.767 8.917 23,692 +0.10(+1.18%)
May 27, 2003 8.767 8.813 8.717 8.813 22,138 +0.05(+0.53%)
May 23, 2003 8.670 8.767 8.670 8.767 17,671 +0.06(+0.71%)
May 22, 2003 8.690 8.767 8.670 8.705 21,167 -0.02(-0.18%)
May 21, 2003 8.786 8.786 8.690 8.721 10,875 -0.01(-0.09%)
May 20, 2003 8.736 8.786 8.670 8.728 10,875 -0.06(-0.66%)
May 19, 2003 8.786 8.786 8.655 8.786 28,546 +0.08(+0.89%)
May 16, 2003 8.539 8.771 8.539 8.709 31,459 +0.00(+0.00%)
May 15, 2003 8.717 8.724 8.670 8.709 7,767 +0.07(+0.85%)
May 14, 2003 8.728 8.728 8.636 8.636 19,225 -0.02(-0.18%)
May 13, 2003 8.663 8.728 8.554 8.651 33,401 +0.02(+0.18%)
May 12, 2003 8.481 8.651 8.481 8.636 23,692 +0.08(+0.95%)
May 09, 2003 8.524 8.612 8.516 8.554 8,738 +0.06(+0.68%)
May 08, 2003 8.497 8.497 8.462 8.497 15,147 +0.00(+0.00%)
May 07, 2003 8.666 8.666 8.450 8.497 22,332 -0.03(-0.32%)
May 06, 2003 8.609 8.609 8.524 8.524 13,593 +0.03(+0.32%)
May 05, 2003 8.566 8.639 8.454 8.497 14,953 -0.04(-0.45%)
May 02, 2003 8.497 8.786 8.469 8.535 43,305 -0.07(-0.85%)
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.