Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Middlesex Water Company (NQ: MSEX )

48.67 -0.41 (-0.83%)
Streaming Delayed Price Updated: 12:18 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 8.960 9.076 8.944 9.029 14,953 +0.07(+0.78%)
May 29, 2003 9.025 9.072 8.883 8.959 18,254 +0.04(+0.47%)
May 28, 2003 8.825 9.068 8.767 8.917 23,692 +0.10(+1.18%)
May 27, 2003 8.767 8.813 8.717 8.813 22,138 +0.05(+0.53%)
May 23, 2003 8.670 8.767 8.670 8.767 17,672 +0.06(+0.71%)
May 22, 2003 8.689 8.767 8.670 8.705 21,167 -0.02(-0.18%)
May 21, 2003 8.786 8.786 8.689 8.720 10,875 -0.01(-0.09%)
May 20, 2003 8.736 8.786 8.670 8.728 10,875 -0.06(-0.66%)
May 19, 2003 8.786 8.786 8.655 8.786 28,547 +0.08(+0.89%)
May 16, 2003 8.539 8.771 8.539 8.709 31,460 +0.00(+0.00%)
May 15, 2003 8.717 8.724 8.670 8.709 7,768 +0.07(+0.85%)
May 14, 2003 8.728 8.728 8.635 8.635 19,225 -0.02(-0.18%)
May 13, 2003 8.662 8.728 8.554 8.651 33,402 +0.02(+0.18%)
May 12, 2003 8.481 8.651 8.481 8.635 23,692 +0.08(+0.95%)
May 09, 2003 8.523 8.612 8.516 8.554 8,739 +0.06(+0.68%)
May 08, 2003 8.496 8.496 8.462 8.496 15,147 +0.00(+0.00%)
May 07, 2003 8.666 8.666 8.450 8.496 22,333 -0.03(-0.32%)
May 06, 2003 8.608 8.608 8.523 8.523 13,594 +0.03(+0.32%)
May 05, 2003 8.566 8.639 8.454 8.496 14,953 -0.04(-0.45%)
May 02, 2003 8.496 8.786 8.469 8.535 43,306 -0.07(-0.85%)
May 01, 2003 8.659 8.659 8.462 8.608 13,011 -0.02(-0.27%)
Apr 30, 2003 8.728 8.763 8.585 8.632 17,283 -0.06(-0.71%)
Apr 29, 2003 8.670 8.728 8.670 8.693 16,701 +0.00(+0.04%)
Apr 28, 2003 8.643 8.689 8.643 8.689 10,292 +0.05(+0.54%)
Apr 25, 2003 8.678 8.689 8.543 8.643 4,078 -0.05(-0.53%)
Apr 24, 2003 8.639 8.689 8.639 8.689 7,962 +0.15(+1.81%)
Apr 23, 2003 8.589 8.674 8.535 8.535 14,370 -0.02(-0.27%)
Apr 22, 2003 8.438 8.589 8.438 8.558 13,011 +0.06(+0.73%)
Apr 21, 2003 8.535 8.535 8.438 8.496 10,681 -0.02(-0.23%)
Apr 17, 2003 8.516 8.516 8.438 8.516 10,875 +0.05(+0.59%)
Apr 16, 2003 8.435 8.500 8.435 8.465 14,759 -0.06(-0.68%)
Apr 15, 2003 8.570 8.570 8.423 8.523 16,895 -0.02(-0.27%)
Apr 14, 2003 8.554 8.554 8.465 8.547 12,040 +0.03(+0.36%)
Apr 11, 2003 8.554 8.554 8.477 8.516 9,515 +0.04(+0.46%)
Apr 10, 2003 8.496 8.531 8.404 8.477 23,109 -0.03(-0.41%)
Apr 09, 2003 8.574 8.608 8.500 8.512 23,109 -0.02(-0.23%)
Apr 08, 2003 8.539 8.554 8.508 8.531 13,011 -0.06(-0.67%)
Apr 07, 2003 8.616 8.643 8.535 8.589 13,011 +0.08(+0.95%)
Apr 04, 2003 8.593 8.608 8.500 8.508 4,855 -0.03(-0.36%)
Apr 03, 2003 8.628 8.643 8.516 8.539 8,739 -0.09(-1.07%)
Apr 02, 2003 8.550 8.632 8.500 8.632 8,350 +0.17(+2.05%)
Apr 01, 2003 8.535 8.535 8.404 8.458 13,594 -0.08(-0.95%)
Mar 31, 2003 8.593 8.647 8.539 8.539 12,234 -0.07(-0.81%)
Mar 28, 2003 8.547 8.670 8.547 8.608 10,292 +0.08(+1.00%)
Mar 27, 2003 8.516 8.535 8.396 8.523 11,457 +0.01(+0.09%)
Mar 26, 2003 8.651 8.670 8.516 8.516 17,478 -0.06(-0.68%)
Mar 25, 2003 8.593 8.635 8.384 8.574 17,478 +0.17(+2.07%)
Mar 24, 2003 8.446 8.574 8.384 8.400 19,225 -0.12(-1.36%)
Mar 21, 2003 8.784 8.784 8.446 8.516 66,416 -0.12(-1.43%)
Mar 20, 2003 8.589 8.712 8.523 8.639 24,469 +0.01(+0.09%)
Mar 19, 2003 8.651 8.717 8.589 8.632 14,759 -0.17(-1.89%)
Mar 18, 2003 8.883 8.979 8.620 8.798 8,554 -0.14(-1.56%)
Mar 17, 2003 8.805 8.941 8.689 8.937 21,750 +0.16(+1.80%)
Mar 14, 2003 8.767 8.863 8.767 8.778 6,408 +0.05(+0.62%)
Mar 13, 2003 8.535 8.724 8.516 8.724 7,185 +0.22(+2.54%)
Mar 12, 2003 8.450 8.562 8.392 8.508 20,585 -0.02(-0.23%)
Mar 11, 2003 8.809 8.840 8.446 8.527 19,808 -0.27(-3.07%)
Mar 10, 2003 8.948 8.998 8.798 8.798 4,466 -0.17(-1.94%)
Mar 07, 2003 8.832 9.022 8.832 8.971 6,797 +0.20(+2.29%)
Mar 06, 2003 8.697 8.836 8.697 8.771 6,602 +0.08(+0.98%)
Mar 05, 2003 8.689 8.832 8.686 8.686 2,913 -0.01(-0.13%)
Mar 04, 2003 8.477 8.771 8.458 8.697 17,866 +0.22(+2.60%)
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.