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 (%)
Apr 28, 2006 12.83 12.93 12.67 12.82 49,084 +0.05(+0.38%)
Apr 27, 2006 12.70 13.07 12.69 12.77 28,746 +0.05(+0.43%)
Apr 26, 2006 12.72 12.88 12.58 12.72 19,674 -0.06(-0.48%)
Apr 25, 2006 12.90 12.90 12.63 12.78 62,263 +0.05(+0.38%)
Apr 24, 2006 12.85 12.96 12.67 12.73 31,945 -0.21(-1.65%)
Apr 21, 2006 13.01 13.01 12.72 12.94 29,883 +0.08(+0.59%)
Apr 20, 2006 12.91 13.00 12.79 12.87 22,339 -0.11(-0.85%)
Apr 19, 2006 12.94 12.98 12.66 12.98 68,292 +0.14(+1.12%)
Apr 18, 2006 12.63 12.83 12.52 12.83 50,805 +0.33(+2.64%)
Apr 17, 2006 12.43 12.60 12.31 12.50 56,003 +0.11(+0.89%)
Apr 13, 2006 12.23 12.39 12.21 12.39 24,658 +0.23(+1.86%)
Apr 12, 2006 12.09 12.32 12.08 12.17 57,766 +0.08(+0.62%)
Apr 11, 2006 12.43 12.46 12.06 12.09 61,719 -0.22(-1.78%)
Apr 10, 2006 12.46 12.57 12.19 12.31 55,160 -0.22(-1.75%)
Apr 07, 2006 12.72 12.87 12.37 12.53 47,438 -0.25(-1.93%)
Apr 06, 2006 12.98 12.98 12.72 12.78 21,720 -0.12(-0.96%)
Apr 05, 2006 12.73 12.98 12.73 12.90 20,989 +0.10(+0.80%)
Apr 04, 2006 13.00 13.04 12.74 12.80 28,712 -0.25(-1.89%)
Apr 03, 2006 12.94 13.04 12.87 13.04 24,531 +0.04(+0.32%)
Mar 31, 2006 12.82 13.00 12.72 13.00 57,373 +0.32(+2.49%)
Mar 30, 2006 12.74 12.87 12.69 12.69 35,840 -0.12(-0.96%)
Mar 29, 2006 12.61 12.95 12.57 12.81 40,350 +0.29(+2.30%)
Mar 28, 2006 12.66 12.74 12.52 12.52 28,310 -0.08(-0.60%)
Mar 27, 2006 12.70 12.70 12.52 12.60 39,715 -0.16(-1.24%)
Mar 24, 2006 12.69 12.82 12.53 12.76 39,025 +0.13(+1.03%)
Mar 23, 2006 12.59 12.75 12.50 12.63 32,188 +0.10(+0.77%)
Mar 22, 2006 12.39 12.61 12.39 12.53 32,479 +0.09(+0.72%)
Mar 21, 2006 12.63 12.63 12.37 12.44 54,312 -0.08(-0.66%)
Mar 20, 2006 12.87 12.87 12.40 12.52 66,795 -0.28(-2.20%)
Mar 17, 2006 12.87 12.91 12.74 12.80 124,114 +0.00(+0.00%)
Mar 16, 2006 12.74 12.93 12.69 12.80 24,033 -0.02(-0.16%)
Mar 15, 2006 12.91 13.04 12.67 12.83 21,135 +0.01(+0.05%)
Mar 14, 2006 12.70 12.83 12.60 12.82 26,776 +0.19(+1.52%)
Mar 13, 2006 12.55 12.69 12.54 12.63 25,931 +0.14(+1.15%)
Mar 10, 2006 12.32 12.48 12.29 12.48 27,506 +0.19(+1.51%)
Mar 09, 2006 12.54 12.61 12.30 12.30 43,839 -0.30(-2.34%)
Mar 08, 2006 12.80 12.80 12.54 12.59 23,200 -0.05(-0.43%)
Mar 07, 2006 12.75 12.96 12.62 12.65 41,890 -0.01(-0.05%)
Mar 06, 2006 13.25 13.25 12.46 12.65 46,501 -0.70(-5.24%)
Mar 03, 2006 13.54 13.54 13.05 13.35 13,475 -0.16(-1.17%)
Mar 02, 2006 13.50 13.53 13.25 13.51 18,520 +0.08(+0.61%)
Mar 01, 2006 13.37 13.53 13.28 13.43 41,176 +0.18(+1.35%)
Feb 28, 2006 13.36 13.43 13.15 13.25 29,336 -0.11(-0.82%)
Feb 27, 2006 13.11 13.42 13.11 13.36 28,548 +0.27(+2.10%)
Feb 24, 2006 13.09 13.11 12.93 13.09 30,644 +0.08(+0.63%)
Feb 23, 2006 13.00 13.02 12.79 13.00 29,223 +0.03(+0.27%)
Feb 22, 2006 12.58 12.99 12.58 12.97 35,158 +0.33(+2.61%)
Feb 21, 2006 12.68 12.81 12.46 12.64 30,604 -0.13(-1.02%)
Feb 17, 2006 12.85 12.86 12.65 12.77 17,495 +0.02(+0.16%)
Feb 16, 2006 12.96 13.01 12.40 12.75 52,725 -0.20(-1.54%)
Feb 15, 2006 12.80 13.04 12.80 12.95 24,022 +0.28(+2.22%)
Feb 14, 2006 12.54 12.80 12.42 12.67 24,343 +0.04(+0.33%)
Feb 13, 2006 13.14 13.14 12.61 12.63 36,349 -0.36(-2.80%)
Feb 10, 2006 13.09 13.13 12.80 12.99 15,999 -0.01(-0.11%)
Feb 09, 2006 13.18 13.31 13.00 13.00 18,593 -0.18(-1.35%)
Feb 08, 2006 12.81 13.19 12.73 13.18 40,524 +0.50(+3.95%)
Feb 07, 2006 12.63 12.73 12.58 12.68 17,042 +0.12(+0.93%)
Feb 06, 2006 12.58 12.65 12.36 12.56 18,432 +0.10(+0.83%)
Feb 03, 2006 12.59 12.94 12.45 12.46 19,923 -0.23(-1.84%)
Feb 02, 2006 13.34 13.40 12.50 12.69 37,009 -0.55(-4.15%)
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.