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 (%)
Aug 30, 2002 12.20 12.20 11.97 12.05 5,049 -0.10(-0.81%)
Aug 29, 2002 11.45 12.19 11.33 12.15 28,353 +0.82(+7.23%)
Aug 28, 2002 11.36 11.59 10.77 11.33 10,098 -0.09(-0.77%)
Aug 27, 2002 12.21 12.21 11.42 11.42 14,563 -0.71(-5.86%)
Aug 26, 2002 11.67 12.13 11.22 12.13 8,805 +0.68(+5.99%)
Aug 23, 2002 11.71 11.71 11.38 11.44 8,896 +0.04(+0.32%)
Aug 22, 2002 11.66 11.97 11.02 11.41 35,927 -0.43(-3.65%)
Aug 21, 2002 11.22 11.84 11.05 11.84 37,092 +0.43(+3.75%)
Aug 20, 2002 11.79 12.01 11.23 11.41 38,645 -0.18(-1.51%)
Aug 16, 2002 11.61 11.64 11.48 11.59 8,350 +0.10(+0.91%)
Aug 15, 2002 11.85 12.03 11.48 11.48 4,078 -0.43(-3.60%)
Aug 14, 2002 12.09 12.09 11.80 11.91 10,292 -0.06(-0.52%)
Aug 13, 2002 11.93 12.18 11.93 11.97 815,640 -0.18(-1.48%)
Aug 12, 2002 11.88 12.15 11.88 12.15 1,553 +0.31(+2.60%)
Aug 07, 2002 11.59 12.10 11.33 11.84 14,176 -0.25(-2.09%)
Aug 06, 2002 11.97 12.10 11.59 12.10 23,886 +0.23(+1.95%)
Aug 05, 2002 11.94 12.22 11.59 11.86 9,321 +0.28(+2.40%)
Aug 02, 2002 11.59 12.32 11.59 11.59 11,652 -0.74(-5.97%)
Aug 01, 2002 12.34 12.34 11.74 12.32 17,283 -0.26(-2.09%)
Jul 31, 2002 12.45 12.59 11.87 12.59 29,518 -0.02(-0.16%)
Jul 30, 2002 12.59 12.88 12.31 12.61 14,186 +0.19(+1.54%)
Jul 29, 2002 11.84 13.05 11.79 12.41 85,642 +0.92(+8.02%)
Jul 26, 2002 11.94 12.15 11.49 11.49 7,962 -0.35(-2.91%)
Jul 25, 2002 12.23 12.29 11.20 11.84 74,572 +1.60(+15.59%)
Jul 24, 2002 9.912 10.24 9.423 10.24 79,816 -0.20(-1.87%)
Jul 23, 2002 10.55 10.61 9.918 10.44 48,550 -0.03(-0.30%)
Jul 22, 2002 10.40 10.50 10.13 10.47 42,529 -0.06(-0.59%)
Jul 19, 2002 10.98 11.00 10.53 10.53 31,654 -0.33(-3.08%)
Jul 17, 2002 10.91 11.29 10.78 10.87 30,489 -0.77(-6.64%)
Jul 12, 2002 11.59 11.84 11.59 11.64 8,156 -0.21(-1.74%)
Jul 11, 2002 11.59 12.17 11.56 11.84 15,730 +0.27(+2.36%)
Jul 10, 2002 12.25 12.65 11.54 11.57 29,518 -0.75(-6.10%)
Jul 09, 2002 12.33 12.33 12.32 12.32 20,585 -0.01(-0.08%)
Jul 08, 2002 11.84 12.33 11.84 12.33 9,321 +0.49(+4.13%)
Jul 05, 2002 11.84 11.96 11.84 11.84 5,049 +0.13(+1.10%)
Jul 04, 2002 11.78 12.09 11.45 11.71 18,643 +0.00(+0.00%)
Jul 03, 2002 11.78 12.09 11.45 11.71 18,643 -0.37(-3.03%)
Jul 02, 2002 12.02 12.10 11.83 12.08 17,672 -0.08(-0.68%)
Jul 01, 2002 13.34 13.34 12.15 12.16 59,813 -1.36(-10.09%)
Jun 28, 2002 12.61 13.58 12.59 13.53 92,245 +0.92(+7.27%)
Jun 27, 2002 12.46 12.61 12.44 12.61 22,915 +0.30(+2.47%)
Jun 26, 2002 12.23 12.49 11.98 12.31 18,254 -0.08(-0.62%)
Jun 25, 2002 12.14 12.51 12.14 12.38 24,663 +0.44(+3.71%)
Jun 21, 2002 12.00 12.00 11.87 11.94 37,480 +0.21(+1.79%)
Jun 20, 2002 11.36 11.94 11.36 11.73 16,701 +0.32(+2.84%)
Jun 19, 2002 11.07 11.76 11.07 11.41 41,947 +0.57(+5.23%)
Jun 18, 2002 11.74 11.74 10.84 10.84 53,599 -0.49(-4.36%)
Jun 17, 2002 11.38 11.77 11.29 11.33 26,411 -0.25(-2.13%)
Jun 14, 2002 11.81 11.81 11.33 11.58 7,185 +0.01(+0.13%)
Jun 12, 2002 11.34 11.66 11.13 11.57 53,016 +0.44(+3.93%)
Jun 11, 2002 11.17 11.31 11.07 11.13 19,420 -0.01(-0.05%)
Jun 10, 2002 10.98 11.25 10.98 11.13 24,275 +0.43(+3.99%)
Jun 07, 2002 10.84 10.96 10.66 10.71 41,753 -0.23(-2.12%)
Jun 06, 2002 11.84 11.91 10.81 10.94 64,474 -0.72(-6.18%)
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.