Skip to main content

Middlesex Water Company (NQ: MSEX )

67.22 -0.37 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.415 9.559 9.347 9.347 33,579 +0.09(+0.93%)
Oct 30, 2003 9.253 9.260 9.160 9.260 9,026 +0.01(+0.08%)
Oct 29, 2003 9.077 9.257 8.862 9.253 27,549 +0.17(+1.90%)
Oct 28, 2003 8.718 9.080 8.714 9.080 21,092 +0.21(+2.35%)
Oct 27, 2003 8.840 8.872 8.714 8.872 8,974 +0.00(+0.04%)
Oct 24, 2003 8.818 8.915 8.714 8.868 26,714 -0.02(-0.25%)
Oct 23, 2003 8.847 8.919 8.822 8.890 10,018 +0.01(+0.16%)
Oct 22, 2003 8.851 8.962 8.765 8.876 34,645 -0.04(-0.48%)
Oct 21, 2003 8.872 8.959 8.818 8.919 15,056 -0.01(-0.08%)
Oct 20, 2003 9.095 9.174 8.750 8.926 22,540 -0.17(-1.90%)
Oct 17, 2003 9.246 9.286 9.095 9.099 10,005 -0.19(-2.09%)
Oct 16, 2003 9.242 9.278 9.196 9.293 9,619 +0.05(+0.54%)
Oct 15, 2003 9.207 9.275 8.919 9.242 14,920 +0.06(+0.67%)
Oct 14, 2003 8.977 9.181 8.883 9.181 15,909 +0.21(+2.32%)
Oct 13, 2003 9.088 9.088 8.854 8.973 11,249 +0.04(+0.40%)
Oct 10, 2003 9.070 9.070 8.937 8.937 19,410 -0.08(-0.92%)
Oct 09, 2003 9.118 9.203 8.998 9.020 14,764 +0.00(+0.00%)
Oct 08, 2003 8.987 9.207 8.987 9.020 7,722 -0.23(-2.49%)
Oct 07, 2003 9.020 9.250 8.998 9.250 15,260 +0.06(+0.70%)
Oct 06, 2003 9.340 9.340 8.984 9.185 13,781 +0.04(+0.43%)
Oct 03, 2003 9.063 9.239 8.955 9.145 33,076 +0.08(+0.91%)
Oct 02, 2003 9.286 9.286 9.048 9.063 13,330 -0.28(-3.00%)
Oct 01, 2003 8.937 9.343 8.808 9.343 34,322 +0.54(+6.08%)
Sep 30, 2003 8.948 8.948 8.750 8.808 28,749 -0.26(-2.85%)
Sep 29, 2003 9.163 9.250 8.858 9.066 21,916 -0.03(-0.36%)
Sep 26, 2003 9.356 9.415 9.088 9.099 23,358 -0.23(-2.47%)
Sep 25, 2003 9.476 9.598 9.329 9.329 12,111 -0.26(-2.74%)
Sep 24, 2003 9.774 9.785 9.483 9.591 11,090 -0.18(-1.88%)
Sep 23, 2003 9.555 9.774 9.480 9.774 11,543 +0.29(+3.07%)
Sep 22, 2003 9.706 9.706 9.476 9.483 11,687 -0.09(-0.94%)
Sep 19, 2003 9.609 9.699 9.559 9.573 21,726 +0.10(+1.02%)
Sep 18, 2003 9.440 9.591 9.440 9.476 19,003 +0.04(+0.46%)
Sep 17, 2003 9.577 9.771 9.307 9.433 24,210 -0.20(-2.09%)
Sep 16, 2003 9.523 9.774 9.480 9.634 14,334 +0.13(+1.36%)
Sep 15, 2003 9.681 9.717 9.422 9.505 13,774 -0.16(-1.67%)
Sep 12, 2003 9.426 9.667 9.361 9.667 15,653 +0.00(+0.00%)
Sep 11, 2003 9.501 9.670 9.501 9.667 5,635 +0.16(+1.70%)
Sep 10, 2003 9.379 9.609 9.357 9.505 32,350 -0.04(-0.38%)
Sep 09, 2003 9.386 9.609 9.289 9.541 23,375 +0.03(+0.26%)
Sep 08, 2003 9.447 9.541 9.411 9.516 7,513 +0.10(+1.03%)
Sep 05, 2003 9.702 9.702 9.419 9.419 8,557 -0.04(-0.42%)
Sep 04, 2003 9.681 9.803 9.458 9.458 5,635 -0.42(-4.26%)
Sep 03, 2003 9.807 9.943 9.555 9.879 25,253 +0.09(+0.88%)
Sep 02, 2003 9.702 9.792 9.365 9.792 16,696 +0.27(+2.83%)
Aug 29, 2003 8.969 9.897 8.969 9.523 16,488 +0.31(+3.35%)
Aug 28, 2003 9.444 9.544 8.923 9.214 14,192 -0.50(-5.18%)
Aug 27, 2003 9.289 9.717 9.253 9.717 26,923 +0.54(+5.87%)
Aug 26, 2003 9.043 9.178 8.912 9.178 15,027 +0.09(+0.95%)
Aug 25, 2003 9.153 9.153 8.984 9.092 9,600 +0.12(+1.32%)
Aug 22, 2003 9.667 9.738 8.973 8.973 20,453 -0.43(-4.59%)
Aug 21, 2003 9.710 9.756 9.404 9.404 15,653 -0.30(-3.07%)
Aug 20, 2003 9.472 9.792 9.472 9.702 12,731 +0.04(+0.37%)
Aug 19, 2003 9.652 9.688 9.523 9.667 25,880 -0.01(-0.07%)
Aug 18, 2003 9.489 9.674 9.375 9.674 24,001 +0.28(+2.94%)
Aug 15, 2003 9.462 9.577 9.397 9.397 7,304 -0.10(-1.10%)
Aug 14, 2003 9.343 9.516 9.253 9.501 8,974 +0.25(+2.68%)
Aug 13, 2003 8.984 9.343 8.984 9.253 11,061 +0.13(+1.38%)
Aug 12, 2003 9.092 9.128 8.987 9.128 10,018 +0.04(+0.40%)
Aug 11, 2003 8.721 9.092 8.721 9.092 4,800 +0.14(+1.52%)
Aug 08, 2003 8.804 8.977 8.718 8.955 18,783 +0.19(+2.21%)
Aug 07, 2003 8.804 8.829 8.660 8.761 19,410 +0.01(+0.12%)
Aug 06, 2003 8.621 8.887 8.488 8.750 32,350 +0.26(+3.09%)
Aug 05, 2003 8.768 8.797 8.488 8.488 29,845 -0.28(-3.20%)
Aug 04, 2003 9.163 9.163 8.696 8.768 40,907 -0.29(-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.