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

Middlesex Water Company (NQ: MSEX )

56.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 31, 2003 10.06 10.22 9.989 9.989 31,420 +0.09(+0.93%)
Oct 30, 2003 9.889 9.897 9.789 9.897 8,446 +0.01(+0.08%)
Oct 29, 2003 9.701 9.893 9.470 9.889 25,778 +0.18(+1.90%)
Oct 28, 2003 9.317 9.704 9.313 9.704 19,736 +0.22(+2.35%)
Oct 27, 2003 9.447 9.482 9.313 9.482 8,397 +0.00(+0.04%)
Oct 24, 2003 9.424 9.528 9.313 9.478 24,997 -0.02(-0.25%)
Oct 23, 2003 9.455 9.532 9.428 9.501 9,374 +0.02(+0.16%)
Oct 22, 2003 9.459 9.578 9.367 9.486 32,418 -0.05(-0.48%)
Oct 21, 2003 9.482 9.574 9.424 9.531 14,088 -0.01(-0.08%)
Oct 20, 2003 9.720 9.804 9.351 9.539 21,091 -0.18(-1.90%)
Oct 17, 2003 9.881 9.924 9.720 9.724 9,362 -0.21(-2.09%)
Oct 16, 2003 9.877 9.916 9.828 9.931 9,001 +0.05(+0.54%)
Oct 15, 2003 9.839 9.912 9.532 9.877 13,961 +0.07(+0.67%)
Oct 14, 2003 9.593 9.812 9.493 9.812 14,887 +0.22(+2.32%)
Oct 13, 2003 9.712 9.712 9.463 9.589 10,526 +0.04(+0.40%)
Oct 10, 2003 9.693 9.693 9.551 9.551 18,162 -0.09(-0.92%)
Oct 09, 2003 9.745 9.835 9.616 9.639 13,815 +0.00(+0.00%)
Oct 08, 2003 9.605 9.839 9.605 9.639 7,225 -0.25(-2.49%)
Oct 07, 2003 9.639 9.885 9.616 9.885 14,279 +0.07(+0.70%)
Oct 06, 2003 9.981 9.981 9.601 9.816 12,895 +0.04(+0.43%)
Oct 03, 2003 9.685 9.874 9.570 9.774 30,950 +0.09(+0.91%)
Oct 02, 2003 9.924 9.924 9.670 9.685 12,473 -0.30(-3.00%)
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.