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

Middlesex Water Company (NQ: MSEX )

65.10 -2.28 (-3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2003 9.415 9.559 9.347 9.347 33,578 +0.09(+0.93%)
Oct 30, 2003 9.253 9.261 9.160 9.261 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 9.081 8.714 9.081 21,091 +0.21(+2.35%)
Oct 27, 2003 8.840 8.872 8.714 8.872 8,974 +0.00(+0.04%)
Oct 24, 2003 8.819 8.916 8.714 8.869 26,714 -0.02(-0.25%)
Oct 23, 2003 8.847 8.919 8.822 8.890 10,017 +0.01(+0.16%)
Oct 22, 2003 8.851 8.962 8.765 8.876 34,645 -0.04(-0.48%)
Oct 21, 2003 8.873 8.959 8.819 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 9.243 9.279 9.196 9.293 9,619 +0.05(+0.54%)
Oct 15, 2003 9.207 9.275 8.919 9.243 14,920 +0.06(+0.67%)
Oct 14, 2003 8.977 9.182 8.883 9.182 15,909 +0.21(+2.32%)
Oct 13, 2003 9.088 9.088 8.855 8.973 11,249 +0.04(+0.40%)
Oct 10, 2003 9.070 9.070 8.937 8.937 19,409 -0.08(-0.92%)
Oct 09, 2003 9.119 9.203 8.998 9.020 14,763 +0.00(+0.00%)
Oct 08, 2003 8.988 9.207 8.988 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 13,780 +0.04(+0.43%)
Oct 03, 2003 9.063 9.239 8.955 9.146 33,075 +0.08(+0.91%)
Oct 02, 2003 9.286 9.286 9.049 9.063 13,330 -0.28(-3.00%)
Oct 01, 2003 8.937 9.343 8.808 9.343 34,321 +0.54(+6.08%)
Sep 30, 2003 8.948 8.948 8.750 8.808 28,749 -0.26(-2.85%)
Sep 29, 2003 9.164 9.250 8.858 9.067 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(-1.87%)
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 19,002 +0.04(+0.46%)
Sep 17, 2003 9.577 9.771 9.307 9.433 24,209 -0.20(-2.09%)
Sep 16, 2003 9.523 9.774 9.480 9.634 14,333 +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 15,652 +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 9.358 9.505 32,349 -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 9.412 9.516 7,513 +0.10(+1.03%)
Sep 05, 2003 9.703 9.703 9.419 9.419 8,556 -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 9.703 9.792 9.365 9.792 16,696 +0.27(+2.83%)
Aug 29, 2003 8.970 9.897 8.970 9.523 16,487 +0.31(+3.35%)
Aug 28, 2003 9.444 9.545 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 15,026 +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 9.739 8.973 8.973 20,453 -0.43(-4.59%)
Aug 21, 2003 9.710 9.757 9.404 9.404 15,652 -0.30(-3.07%)
Aug 20, 2003 9.473 9.792 9.473 9.703 12,731 +0.04(+0.37%)
Aug 19, 2003 9.652 9.688 9.523 9.667 25,879 -0.01(-0.07%)
Aug 18, 2003 9.489 9.674 9.376 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 8.988 9.128 10,017 +0.04(+0.40%)
Aug 11, 2003 8.722 9.092 8.722 9.092 4,800 +0.14(+1.52%)
Aug 08, 2003 8.804 8.977 8.718 8.955 18,783 +0.19(+2.22%)
Aug 07, 2003 8.804 8.829 8.660 8.761 19,409 +0.01(+0.12%)
Aug 06, 2003 8.621 8.887 8.488 8.750 32,349 +0.26(+3.09%)
Aug 05, 2003 8.768 8.797 8.488 8.488 29,845 -0.28(-3.20%)
Aug 04, 2003 9.164 9.164 8.696 8.768 40,906 -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.