Skip to main content

Middlesex Water Company (NQ: MSEX )

53.17 +0.77 (+1.47%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.509 9.708 9.277 9.605 56,711 +0.01(+0.14%)
Feb 26, 2009 9.804 9.921 9.420 9.591 52,541 -0.14(-1.48%)
Feb 25, 2009 9.866 9.866 9.681 9.736 49,353 -0.19(-1.87%)
Feb 24, 2009 9.976 10.14 9.791 9.921 61,959 +0.05(+0.56%)
Feb 23, 2009 10.00 10.04 9.784 9.866 64,763 -0.08(-0.76%)
Feb 20, 2009 10.15 10.27 9.791 9.942 50,556 -0.29(-2.82%)
Feb 19, 2009 10.50 10.59 10.20 10.23 59,158 -0.12(-1.13%)
Feb 18, 2009 10.68 10.88 10.35 10.35 49,309 -0.39(-3.64%)
Feb 17, 2009 10.97 11.09 10.70 10.74 44,418 -0.40(-3.58%)
Feb 13, 2009 11.28 11.31 10.52 11.14 33,202 -0.10(-0.86%)
Feb 12, 2009 10.92 11.28 10.92 11.23 24,043 -0.12(-1.09%)
Feb 11, 2009 11.35 11.45 11.19 11.36 12,518 +0.03(+0.24%)
Feb 10, 2009 11.66 11.81 11.33 11.33 34,855 -0.36(-3.11%)
Feb 09, 2009 11.86 12.05 11.67 11.69 24,403 -0.25(-2.13%)
Feb 06, 2009 11.81 12.08 11.75 11.95 45,571 +0.09(+0.75%)
Feb 05, 2009 11.80 12.11 11.65 11.86 39,054 +0.05(+0.47%)
Feb 04, 2009 11.90 12.16 11.73 11.80 26,645 -0.17(-1.43%)
Feb 03, 2009 12.03 12.04 11.57 11.97 45,731 -0.01(-0.06%)
Feb 02, 2009 11.35 12.00 11.35 11.98 51,424 +0.62(+5.44%)
Jan 30, 2009 11.60 11.64 11.35 11.36 35,889 -0.10(-0.90%)
Jan 29, 2009 11.40 11.65 11.20 11.47 31,777 -0.11(-0.95%)
Jan 28, 2009 11.40 11.69 11.31 11.58 45,633 +0.34(+2.99%)
Jan 27, 2009 10.90 11.31 10.84 11.24 27,395 +0.35(+3.22%)
Jan 26, 2009 10.39 10.90 10.30 10.89 37,665 +0.57(+5.52%)
Jan 23, 2009 10.19 10.65 10.16 10.32 45,180 +0.05(+0.54%)
Jan 22, 2009 10.38 10.52 10.19 10.26 56,382 -0.31(-2.92%)
Jan 21, 2009 10.79 10.79 10.30 10.57 84,433 -0.08(-0.77%)
Jan 20, 2009 11.20 11.49 10.49 10.66 41,256 -0.69(-6.11%)
Jan 16, 2009 11.71 11.75 11.07 11.35 88,833 -0.26(-2.25%)
Jan 15, 2009 11.13 11.61 10.81 11.61 72,638 +0.47(+4.25%)
Jan 14, 2009 11.42 11.42 11.14 11.14 60,187 -0.48(-4.14%)
Jan 13, 2009 11.33 11.62 11.33 11.62 21,811 +0.29(+2.55%)
Jan 12, 2009 11.50 11.80 11.20 11.33 31,132 -0.05(-0.42%)
Jan 09, 2009 12.02 12.02 11.31 11.38 37,015 -0.61(-5.10%)
Jan 08, 2009 11.47 12.02 11.19 11.99 114,970 +0.44(+3.80%)
Jan 07, 2009 11.75 11.80 11.51 11.55 106,101 -0.24(-2.04%)
Jan 06, 2009 11.75 11.98 11.51 11.79 113,101 +0.11(+0.94%)
Jan 05, 2009 11.81 11.93 11.51 11.68 40,136 -0.21(-1.79%)
Jan 02, 2009 11.88 11.95 11.73 11.89 59,429 +0.06(+0.52%)
Dec 31, 2008 11.42 12.00 11.03 11.83 116,474 +0.45(+3.98%)
Dec 30, 2008 11.23 11.46 11.11 11.38 73,835 +0.27(+2.47%)
Dec 29, 2008 11.43 11.51 10.99 11.10 21,677 -0.33(-2.88%)
Dec 26, 2008 11.29 11.56 11.21 11.43 25,975 +0.16(+1.40%)
Dec 24, 2008 11.54 11.54 11.12 11.27 23,194 -0.23(-1.97%)
Dec 23, 2008 11.64 11.69 11.23 11.50 144,238 -0.10(-0.83%)
Dec 22, 2008 11.95 11.95 10.92 11.60 48,776 -0.26(-2.20%)
Dec 19, 2008 12.30 12.31 11.60 11.86 149,571 +0.06(+0.52%)
Dec 18, 2008 11.93 12.15 11.64 11.80 65,519 -0.08(-0.64%)
Dec 17, 2008 11.88 12.08 11.64 11.87 51,067 -0.30(-2.43%)
Dec 16, 2008 11.42 12.17 11.15 12.17 65,364 +0.87(+7.65%)
Dec 15, 2008 11.79 12.04 10.93 11.30 40,240 -0.49(-4.13%)
Dec 12, 2008 10.92 11.86 10.71 11.79 54,713 +0.66(+5.92%)
Dec 11, 2008 11.63 12.02 11.07 11.13 41,768 -0.56(-4.76%)
Dec 10, 2008 11.55 11.82 11.27 11.69 27,516 +0.27(+2.34%)
Dec 09, 2008 11.91 12.09 11.39 11.42 31,454 -0.62(-5.19%)
Dec 08, 2008 11.87 12.04 10.86 12.04 88,610 +0.29(+2.45%)
Dec 05, 2008 10.84 11.82 10.43 11.75 45,772 +0.76(+6.93%)
Dec 04, 2008 11.42 11.81 10.66 10.99 48,151 -0.58(-4.98%)
Dec 03, 2008 11.04 11.90 10.91 11.57 53,577 +0.17(+1.51%)
Dec 02, 2008 10.77 11.50 10.21 11.40 48,800 +0.76(+7.10%)
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.