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 (%)
Dec 30, 2005 11.98 12.16 11.88 11.91 64,277 -0.01(-0.06%)
Dec 29, 2005 12.28 12.53 11.91 11.91 103,085 -0.22(-1.81%)
Dec 28, 2005 12.41 12.56 12.08 12.13 70,930 -0.14(-1.17%)
Dec 27, 2005 12.25 12.41 12.23 12.28 30,294 +0.08(+0.62%)
Dec 23, 2005 12.24 12.50 12.19 12.20 86,338 -0.12(-0.95%)
Dec 22, 2005 12.60 12.70 12.24 12.32 49,156 -0.15(-1.21%)
Dec 21, 2005 12.52 12.59 12.36 12.47 27,766 +0.08(+0.61%)
Dec 20, 2005 12.40 12.53 12.39 12.39 38,737 -0.06(-0.50%)
Dec 19, 2005 12.51 12.72 12.43 12.45 41,384 -0.14(-1.14%)
Dec 16, 2005 12.72 12.76 12.46 12.60 110,032 -0.09(-0.70%)
Dec 15, 2005 12.54 12.74 12.40 12.69 46,693 +0.05(+0.43%)
Dec 14, 2005 12.78 12.94 12.57 12.63 27,654 -0.03(-0.27%)
Dec 13, 2005 12.47 12.77 12.46 12.67 34,626 +0.13(+1.04%)
Dec 12, 2005 13.11 13.11 12.45 12.54 75,119 -0.50(-3.84%)
Dec 09, 2005 12.99 13.06 12.50 13.04 61,214 +0.13(+1.01%)
Dec 08, 2005 13.03 13.13 12.77 12.91 24,225 -0.19(-1.47%)
Dec 07, 2005 13.20 13.20 13.00 13.10 43,786 +0.00(+0.00%)
Dec 06, 2005 13.19 13.40 13.07 13.10 17,104 +0.05(+0.42%)
Dec 05, 2005 13.48 13.48 13.05 13.05 29,872 -0.34(-2.51%)
Dec 02, 2005 13.42 13.49 13.26 13.38 15,600 +0.03(+0.26%)
Dec 01, 2005 13.21 13.35 13.05 13.35 37,760 +0.27(+2.05%)
Nov 30, 2005 13.04 13.12 12.96 13.08 31,647 +0.07(+0.53%)
Nov 29, 2005 13.18 13.21 13.01 13.01 24,513 -0.03(-0.26%)
Nov 28, 2005 13.66 13.66 13.05 13.05 35,873 -0.43(-3.21%)
Nov 25, 2005 13.73 13.75 13.25 13.48 35,654 -0.27(-1.95%)
Nov 23, 2005 14.01 14.02 13.57 13.75 29,170 -0.25(-1.77%)
Nov 22, 2005 13.73 14.01 13.70 13.99 26,972 +0.28(+2.05%)
Nov 21, 2005 13.59 13.72 13.53 13.71 21,203 +0.12(+0.86%)
Nov 18, 2005 13.68 13.72 13.39 13.59 22,684 +0.07(+0.51%)
Nov 17, 2005 13.24 13.53 13.11 13.53 23,727 +0.44(+3.36%)
Nov 16, 2005 13.49 13.58 13.05 13.09 35,404 -0.31(-2.31%)
Nov 15, 2005 13.89 13.89 13.29 13.40 45,959 -0.40(-2.89%)
Nov 14, 2005 13.98 13.98 13.75 13.79 10,744 -0.23(-1.66%)
Nov 11, 2005 13.83 14.04 13.75 14.03 17,940 +0.17(+1.24%)
Nov 10, 2005 14.09 14.21 13.75 13.86 18,820 -0.23(-1.66%)
Nov 09, 2005 14.60 14.76 13.99 14.09 36,646 -0.38(-2.66%)
Nov 08, 2005 14.89 14.89 14.47 14.47 19,621 -0.40(-2.68%)
Nov 07, 2005 14.81 15.04 14.49 14.87 9,410 +0.20(+1.36%)
Nov 04, 2005 14.73 14.79 14.50 14.67 12,700 +0.10(+0.71%)
Nov 03, 2005 14.71 15.02 14.45 14.57 27,524 -0.01(-0.09%)
Nov 02, 2005 14.00 14.58 14.00 14.58 15,759 +0.48(+3.43%)
Nov 01, 2005 14.58 14.59 14.02 14.10 22,144 -0.51(-3.50%)
Oct 31, 2005 14.47 14.82 14.45 14.61 24,848 +0.27(+1.92%)
Oct 28, 2005 14.00 14.36 13.98 14.34 17,050 +0.52(+3.78%)
Oct 27, 2005 13.95 14.05 13.80 13.81 13,239 -0.14(-0.98%)
Oct 26, 2005 14.27 14.28 13.87 13.95 18,214 -0.25(-1.74%)
Oct 25, 2005 14.64 14.67 13.94 14.20 16,464 -0.40(-2.73%)
Oct 24, 2005 14.42 14.60 14.29 14.60 22,230 +0.25(+1.77%)
Oct 21, 2005 13.77 14.43 13.77 14.34 15,823 +0.47(+3.36%)
Oct 20, 2005 14.55 14.55 13.78 13.88 21,193 -0.56(-3.85%)
Oct 19, 2005 13.37 14.43 13.37 14.43 48,944 +0.91(+6.70%)
Oct 18, 2005 13.94 13.94 13.53 13.53 16,914 -0.23(-1.65%)
Oct 17, 2005 13.97 13.97 13.57 13.75 16,421 -0.14(-1.04%)
Oct 14, 2005 13.80 13.90 13.53 13.90 10,539 +0.30(+2.17%)
Oct 13, 2005 13.73 13.75 13.54 13.60 25,124 -0.06(-0.45%)
Oct 12, 2005 13.86 14.01 13.54 13.66 48,324 -0.38(-2.74%)
Oct 11, 2005 14.38 14.42 14.05 14.05 28,825 -0.22(-1.54%)
Oct 10, 2005 14.54 14.62 14.21 14.27 15,879 -0.36(-2.44%)
Oct 07, 2005 14.18 14.75 14.18 14.62 15,211 +0.41(+2.85%)
Oct 06, 2005 14.83 14.95 14.07 14.22 29,119 -0.47(-3.22%)
Oct 05, 2005 15.48 15.57 14.69 14.69 21,114 -0.80(-5.14%)
Oct 04, 2005 15.93 16.00 15.47 15.49 15,951 -0.27(-1.70%)
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.