Skip to main content

Middlesex Water Company (NQ: MSEX )

52.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 12.13 12.33 12.10 12.32 22,915 -0.24(-1.93%)
May 28, 2002 12.76 12.87 12.54 12.56 28,935 -0.19(-1.49%)
May 27, 2002 13.04 13.37 12.76 12.76 10,292 +0.00(+0.00%)
May 24, 2002 13.04 13.37 12.76 12.76 10,292 -0.61(-4.58%)
May 23, 2002 12.81 13.37 12.81 13.37 18,642 +0.46(+3.59%)
May 22, 2002 13.41 13.46 12.87 12.90 42,529 -0.41(-3.06%)
May 21, 2002 13.42 13.44 13.26 13.31 8,738 -0.08(-0.57%)
May 20, 2002 13.40 13.47 13.34 13.39 4,660 -0.13(-0.95%)
May 17, 2002 13.44 13.52 13.40 13.52 13,982 +0.12(+0.91%)
May 16, 2002 13.39 13.41 13.21 13.39 13,011 -0.11(-0.84%)
May 15, 2002 13.16 13.52 13.09 13.51 25,051 +0.12(+0.88%)
May 14, 2002 13.26 13.48 13.26 13.39 25,634 +0.01(+0.08%)
May 13, 2002 13.16 13.39 13.16 13.38 25,051 +0.32(+2.49%)
May 10, 2002 13.11 13.29 12.96 13.05 12,817 -0.06(-0.43%)
May 09, 2002 13.07 13.37 13.02 13.11 17,866 +0.00(+0.00%)
May 08, 2002 13.04 13.29 12.85 13.11 22,526 +0.14(+1.07%)
May 07, 2002 12.95 13.12 12.49 12.97 31,654 -0.04(-0.28%)
May 06, 2002 13.56 13.61 13.01 13.01 20,002 -0.75(-5.46%)
May 03, 2002 13.26 13.76 13.06 13.76 28,935 +0.31(+2.30%)
May 02, 2002 12.73 13.67 12.73 13.45 60,977 +0.73(+5.75%)
May 01, 2002 12.67 12.74 12.64 12.72 33,790 -0.03(-0.20%)
Apr 30, 2002 12.67 12.74 12.55 12.74 40,392 +0.04(+0.28%)
Apr 29, 2002 12.38 12.72 12.34 12.71 60,201 +0.33(+2.70%)
Apr 26, 2002 12.36 12.49 12.31 12.37 49,520 +0.02(+0.12%)
Apr 25, 2002 12.36 12.36 12.31 12.36 50,491 +0.00(+0.00%)
Apr 24, 2002 12.36 12.36 12.26 12.36 26,993 +0.00(+0.00%)
Apr 23, 2002 12.29 12.36 12.22 12.36 108,361 +0.00(+0.00%)
Apr 22, 2002 12.33 12.36 12.23 12.36 46,607 +0.00(+0.00%)
Apr 19, 2002 12.35 12.36 12.27 12.36 37,674 +0.03(+0.21%)
Apr 18, 2002 12.36 12.36 12.33 12.33 30,488 -0.03(-0.21%)
Apr 17, 2002 12.36 12.36 12.23 12.36 13,593 +0.00(+0.00%)
Apr 16, 2002 12.33 12.36 12.21 12.36 29,129 +0.02(+0.13%)
Apr 15, 2002 12.36 12.36 12.33 12.34 14,564 -0.02(-0.13%)
Apr 12, 2002 12.36 12.36 12.26 12.36 50,102 +0.09(+0.76%)
Apr 11, 2002 12.31 12.37 12.26 12.27 23,109 -0.04(-0.33%)
Apr 10, 2002 12.09 12.34 11.94 12.31 50,491 +0.37(+3.06%)
Apr 09, 2002 11.90 12.30 11.90 11.94 31,654 +0.07(+0.61%)
Apr 08, 2002 12.08 12.10 11.72 11.87 89,136 -0.18(-1.50%)
Apr 05, 2002 12.10 12.10 12.05 12.05 22,332 -0.05(-0.42%)
Apr 04, 2002 12.10 12.10 12.08 12.10 32,042 +0.02(+0.17%)
Apr 03, 2002 12.05 12.10 12.02 12.08 38,839 +0.01(+0.09%)
Apr 02, 2002 12.08 12.10 12.02 12.07 13,982 -0.03(-0.26%)
Apr 01, 2002 12.00 12.10 11.95 12.10 11,457 +0.11(+0.95%)
Mar 29, 2002 12.02 12.10 11.99 11.99 53,015 +0.00(+0.00%)
Mar 28, 2002 12.02 12.10 11.99 11.99 53,015 -0.08(-0.68%)
Mar 27, 2002 12.05 12.10 12.02 12.07 20,779 +0.02(+0.17%)
Mar 26, 2002 12.09 12.10 12.04 12.05 6,020 +0.10(+0.86%)
Mar 25, 2002 12.10 12.10 11.95 11.95 7,767 -0.15(-1.28%)
Mar 22, 2002 12.09 12.18 12.08 12.10 87,194 +0.03(+0.21%)
Mar 21, 2002 12.10 12.10 12.01 12.08 8,156 +0.03(+0.21%)
Mar 20, 2002 12.10 12.10 11.91 12.05 5,825 -0.03(-0.26%)
Mar 19, 2002 12.10 12.10 11.85 12.08 9,127 +0.09(+0.73%)
Mar 18, 2002 11.97 12.07 11.84 11.99 23,303 +0.04(+0.30%)
Mar 15, 2002 11.94 12.05 11.94 11.96 19,419 -0.04(-0.34%)
Mar 14, 2002 12.05 12.08 11.99 12.00 24,080 -0.00(-0.00%)
Mar 13, 2002 12.08 12.11 11.93 12.00 18,060 -0.05(-0.42%)
Mar 12, 2002 12.13 12.13 12.05 12.05 24,857 -0.03(-0.21%)
Mar 11, 2002 12.00 12.13 11.96 12.08 46,995 +0.03(+0.26%)
Mar 08, 2002 11.79 12.04 11.79 12.04 11,651 +0.28(+2.36%)
Mar 07, 2002 11.74 11.97 11.70 11.77 79,038 +0.08(+0.66%)
Mar 06, 2002 11.74 11.77 11.69 11.69 20,584 -0.10(-0.87%)
Mar 05, 2002 11.82 11.82 11.74 11.79 20,973 +0.05(+0.44%)
Mar 04, 2002 11.68 11.84 11.68 11.74 72,241 +0.05(+0.44%)
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.