Middlesex Water Company (NQ: MSEX )

98.88 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 15.64 15.95 15.64 15.73 10,000 -5.30(-25.21%)
Dec 27, 2002 21.28 21.55 21.03 21.03 3,500 -0.37(-1.73%)
Dec 26, 2002 22.45 22.81 21.06 21.40 13,200 -0.95(-4.25%)
Dec 24, 2002 22.34 22.35 22.09 22.35 1,400 -0.02(-0.09%)
Dec 23, 2002 22.23 22.56 21.65 22.37 4,000 +0.14(+0.63%)
Dec 20, 2002 22.23 22.30 21.65 22.23 16,200 +0.05(+0.23%)
Dec 19, 2002 21.60 22.18 21.60 22.18 5,200 +0.67(+3.11%)
Dec 18, 2002 21.53 21.55 21.27 21.51 4,500 +0.18(+0.84%)
Dec 17, 2002 21.25 21.50 21.25 21.33 5,800 +0.08(+0.38%)
Dec 16, 2002 20.80 21.25 20.75 21.25 5,300 +0.29(+1.38%)
Dec 13, 2002 21.25 21.25 20.90 20.96 2,200 -0.04(-0.20%)
Dec 12, 2002 21.27 21.27 20.93 21.00 5,300 -0.15(-0.70%)
Dec 11, 2002 21.07 21.15 20.50 21.15 11,600 +0.09(+0.43%)
Dec 10, 2002 21.04 21.72 21.00 21.06 8,700 -0.09(-0.43%)
Dec 09, 2002 21.70 21.70 21.15 21.15 5,000 -0.38(-1.77%)
Dec 06, 2002 21.75 21.75 21.51 21.53 5,800 -0.17(-0.78%)
Dec 05, 2002 22.00 22.00 21.66 21.70 4,900 -0.30(-1.36%)
Dec 04, 2002 21.95 22.01 21.70 22.00 2,400 +0.05(+0.23%)
Dec 03, 2002 22.32 22.32 21.95 21.95 8,100 -0.14(-0.63%)
Dec 02, 2002 22.15 22.37 21.99 22.09 9,800 -0.26(-1.16%)
Nov 29, 2002 22.10 22.35 21.90 22.35 4,900 +0.55(+2.52%)
Nov 27, 2002 20.90 21.80 20.90 21.80 20,100 +0.86(+4.11%)
Nov 26, 2002 20.90 21.10 20.90 20.94 9,700 -0.02(-0.12%)
Nov 25, 2002 20.60 21.38 20.60 20.96 11,300 -0.16(-0.73%)
Nov 22, 2002 21.15 21.15 20.92 21.12 5,100 -0.03(-0.14%)
Nov 21, 2002 20.54 21.15 20.53 21.15 9,600 +0.06(+0.28%)
Nov 20, 2002 20.90 21.10 20.53 21.09 8,000 +0.49(+2.38%)
Nov 19, 2002 20.76 21.05 20.60 20.60 13,500 -0.18(-0.87%)
Nov 18, 2002 21.41 21.41 20.78 20.78 14,900 -0.41(-1.93%)
Nov 15, 2002 21.01 21.55 21.01 21.19 13,100 -0.50(-2.31%)
Nov 14, 2002 22.20 22.20 21.01 21.69 12,900 -0.30(-1.36%)
Nov 13, 2002 21.25 22.15 21.25 21.99 6,700 +0.22(+1.02%)
Nov 12, 2002 21.46 21.94 21.25 21.77 25,200 +0.22(+1.02%)
Nov 11, 2002 22.20 22.20 21.55 21.55 17,400 -0.50(-2.27%)
Nov 08, 2002 22.88 23.14 22.05 22.05 3,900 -0.35(-1.57%)
Nov 07, 2002 22.81 22.81 22.33 22.40 6,200 -0.61(-2.64%)
Nov 06, 2002 22.89 23.04 22.63 23.01 11,300 +0.14(+0.61%)
Nov 05, 2002 22.40 22.87 22.40 22.87 5,000 -0.03(-0.13%)
Nov 04, 2002 22.40 23.00 22.40 22.90 5,800 +0.00(+0.00%)
Nov 01, 2002 22.25 22.90 22.25 22.90 15,100 +0.80(+3.62%)
Oct 31, 2002 22.28 22.30 21.82 22.10 9,972 -0.20(-0.90%)
Oct 30, 2002 22.49 22.49 22.00 22.30 7,800 -0.07(-0.31%)
Oct 29, 2002 22.00 22.37 21.73 22.37 4,950 +0.33(+1.50%)
Oct 28, 2002 21.67 22.15 21.67 22.04 6,100 +0.13(+0.59%)
Oct 25, 2002 21.98 21.98 21.88 21.91 2,200 +0.18(+0.83%)
Oct 24, 2002 21.23 21.73 21.23 21.73 2,200 +0.29(+1.35%)
Oct 23, 2002 21.61 21.61 21.39 21.44 3,300 +0.04(+0.19%)
Oct 22, 2002 21.87 21.87 21.33 21.40 6,600 -0.47(-2.15%)
Oct 21, 2002 21.99 21.99 21.48 21.87 2,400 +0.86(+4.09%)
Oct 18, 2002 21.24 21.75 21.00 21.01 10,300 -0.44(-2.05%)
Oct 17, 2002 21.35 21.60 21.25 21.45 2,900 +0.08(+0.37%)
Oct 16, 2002 21.75 21.75 21.35 21.37 8,200 -0.39(-1.79%)
Oct 15, 2002 21.68 21.98 21.68 21.76 3,400 +0.20(+0.93%)
Oct 14, 2002 21.61 21.80 21.53 21.56 810,000 +0.03(+0.14%)
Oct 11, 2002 21.45 22.00 21.45 21.53 6,200 -0.01(-0.05%)
Oct 10, 2002 21.45 22.00 21.45 21.54 7,600 -0.06(-0.28%)
Oct 09, 2002 21.78 22.31 21.60 21.60 11,500 -0.74(-3.31%)
Oct 08, 2002 21.82 22.35 21.71 22.34 12,100 +0.64(+2.94%)
Oct 07, 2002 21.99 21.99 21.63 21.70 4,800 -0.23(-1.05%)
Oct 04, 2002 21.70 21.93 21.60 21.93 5,800 -0.05(-0.23%)
Oct 03, 2002 21.56 22.22 21.56 21.98 5,000 +0.33(+1.52%)
Oct 02, 2002 21.93 22.68 21.81 21.65 7,600 -0.73(-3.26%)
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.