Skip to main content

Middlesex Water Company (NQ: MSEX )

52.52 +0.12 (+0.23%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.846 9.949 9.647 9.681 75,541 -0.07(-0.70%)
Apr 29, 2009 9.688 9.815 9.592 9.750 58,275 +0.18(+1.87%)
Apr 28, 2009 9.612 9.736 9.571 9.571 53,535 -0.09(-0.92%)
Apr 27, 2009 9.681 9.778 9.578 9.660 71,539 -0.08(-0.85%)
Apr 24, 2009 9.667 9.990 9.578 9.743 47,044 +0.15(+1.57%)
Apr 23, 2009 9.832 9.921 9.516 9.592 46,084 -0.20(-2.03%)
Apr 22, 2009 9.722 9.935 9.722 9.791 58,532 -0.08(-0.77%)
Apr 21, 2009 9.667 10.01 9.667 9.866 76,476 +0.11(+1.13%)
Apr 20, 2009 9.983 9.983 9.708 9.756 44,359 -0.32(-3.20%)
Apr 17, 2009 9.859 10.14 9.695 10.08 54,463 +0.27(+2.80%)
Apr 16, 2009 9.983 9.983 9.688 9.804 61,075 -0.12(-1.18%)
Apr 15, 2009 9.612 9.977 9.612 9.921 21,139 +0.30(+3.14%)
Apr 14, 2009 9.825 9.825 9.612 9.619 32,499 -0.25(-2.51%)
Apr 13, 2009 10.01 10.14 9.798 9.866 29,782 -0.26(-2.58%)
Apr 09, 2009 10.06 10.29 10.03 10.13 48,245 +0.29(+2.93%)
Apr 08, 2009 9.853 9.942 9.695 9.839 39,648 +0.10(+0.99%)
Apr 07, 2009 9.990 10.31 9.743 9.743 30,320 -0.38(-3.73%)
Apr 06, 2009 10.11 10.42 10.09 10.12 44,620 -0.16(-1.60%)
Apr 03, 2009 10.30 10.45 10.18 10.29 15,706 -0.05(-0.53%)
Apr 02, 2009 10.23 10.50 9.997 10.34 76,756 +0.34(+3.43%)
Apr 01, 2009 9.743 10.15 9.701 9.997 51,496 +0.11(+1.11%)
Mar 31, 2009 10.11 10.12 9.839 9.887 94,544 -0.06(-0.62%)
Mar 30, 2009 9.708 10.07 9.708 9.949 86,029 -0.41(-3.98%)
Mar 26, 2009 10.14 10.44 9.887 10.36 79,040 +0.35(+3.50%)
Mar 25, 2009 9.681 10.09 9.557 10.01 97,678 +0.40(+4.14%)
Mar 24, 2009 9.887 10.15 9.612 9.612 105,473 -0.41(-4.04%)
Mar 23, 2009 9.756 10.08 9.283 10.02 101,729 +0.30(+3.11%)
Mar 20, 2009 9.894 10.18 9.713 9.715 117,993 -0.07(-0.70%)
Mar 19, 2009 10.29 10.46 9.729 9.784 82,722 -0.38(-3.78%)
Mar 18, 2009 9.612 10.44 9.571 10.17 117,006 +0.50(+5.18%)
Mar 17, 2009 9.145 9.667 9.132 9.667 85,840 +0.49(+5.31%)
Mar 16, 2009 9.393 9.756 9.132 9.180 60,087 -0.12(-1.33%)
Mar 13, 2009 9.022 9.441 8.974 9.303 43,285 +0.36(+3.99%)
Mar 12, 2009 8.431 9.025 8.349 8.946 94,931 +0.47(+5.59%)
Mar 11, 2009 8.953 9.145 8.466 8.472 41,564 -0.39(-4.42%)
Mar 10, 2009 8.267 8.905 8.098 8.864 62,549 +0.79(+9.78%)
Mar 09, 2009 8.486 8.548 7.995 8.074 128,730 -0.51(-5.92%)
Mar 06, 2009 8.809 8.933 8.383 8.582 154,337 -0.09(-1.03%)
Mar 05, 2009 9.324 9.441 8.452 8.672 128,167 -0.90(-9.40%)
Mar 04, 2009 9.523 9.612 8.919 9.571 83,941 +0.45(+4.97%)
Mar 02, 2009 9.667 9.667 9.097 9.118 122,910 -0.49(-5.07%)
Feb 27, 2009 9.509 9.708 9.277 9.605 56,710 +0.01(+0.14%)
Feb 26, 2009 9.804 9.921 9.420 9.592 52,540 -0.14(-1.48%)
Feb 25, 2009 9.866 9.866 9.681 9.736 49,352 -0.19(-1.87%)
Feb 24, 2009 9.976 10.14 9.791 9.921 61,958 +0.05(+0.56%)
Feb 23, 2009 10.00 10.04 9.784 9.866 64,762 -0.08(-0.76%)
Feb 20, 2009 10.15 10.27 9.791 9.942 50,555 -0.29(-2.82%)
Feb 19, 2009 10.50 10.59 10.20 10.23 59,157 -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 33,201 -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 11.67 11.81 11.33 11.33 34,854 -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 45,570 +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 26,644 -0.17(-1.43%)
Feb 03, 2009 12.03 12.04 11.57 11.97 45,730 -0.01(-0.06%)
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.