Skip to main content

Middlesex Water Company (NQ: MSEX )

52.74 +0.34 (+0.65%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 12.70 12.70 12.44 12.44 18,392 -0.12(-0.93%)
Feb 27, 2007 12.53 12.66 12.43 12.56 36,149 +0.05(+0.44%)
Feb 26, 2007 12.45 12.58 12.45 12.50 20,901 -0.01(-0.11%)
Feb 23, 2007 12.41 12.56 12.41 12.52 10,943 +0.01(+0.11%)
Feb 22, 2007 12.52 12.60 12.48 12.50 12,784 -0.09(-0.71%)
Feb 21, 2007 12.46 12.60 12.37 12.59 28,098 +0.11(+0.88%)
Feb 20, 2007 12.50 12.62 12.41 12.48 17,518 -0.07(-0.55%)
Feb 16, 2007 12.53 12.56 12.46 12.55 14,356 +0.03(+0.27%)
Feb 15, 2007 12.53 12.53 12.45 12.52 24,167 +0.00(+0.01%)
Feb 14, 2007 12.56 12.63 12.49 12.51 20,054 -0.08(-0.61%)
Feb 13, 2007 12.72 12.73 12.56 12.59 21,081 +0.00(+0.00%)
Feb 12, 2007 12.63 12.70 12.56 12.59 19,867 -0.03(-0.27%)
Feb 09, 2007 12.60 12.71 12.60 12.63 15,713 -0.05(-0.38%)
Feb 08, 2007 12.59 12.77 12.59 12.67 18,127 +0.06(+0.49%)
Feb 07, 2007 12.63 12.67 12.58 12.61 17,295 -0.08(-0.64%)
Feb 06, 2007 12.52 12.84 12.52 12.69 24,940 +0.10(+0.81%)
Feb 05, 2007 12.54 12.61 12.46 12.59 18,348 -0.06(-0.49%)
Feb 02, 2007 12.76 12.81 12.59 12.65 25,977 -0.20(-1.55%)
Feb 01, 2007 12.62 12.85 11.62 12.85 57,857 +0.23(+1.85%)
Jan 31, 2007 12.55 12.74 12.55 12.62 16,662 -0.01(-0.11%)
Jan 30, 2007 12.67 12.71 12.56 12.63 19,445 +0.01(+0.05%)
Jan 29, 2007 12.60 12.65 12.53 12.63 9,885 +0.09(+0.71%)
Jan 26, 2007 12.41 12.56 12.38 12.54 19,917 +0.00(+0.00%)
Jan 25, 2007 12.72 12.76 12.54 12.54 36,442 -0.20(-1.56%)
Jan 24, 2007 12.76 12.89 12.73 12.74 27,243 -0.03(-0.27%)
Jan 23, 2007 12.78 12.87 12.70 12.77 11,819 -0.01(-0.11%)
Jan 22, 2007 12.72 12.97 12.72 12.78 14,697 -0.03(-0.21%)
Jan 19, 2007 12.85 12.91 12.74 12.81 25,082 -0.10(-0.80%)
Jan 18, 2007 12.88 13.06 12.81 12.91 30,653 -0.03(-0.21%)
Jan 17, 2007 12.94 13.09 12.93 12.94 36,994 +0.03(+0.27%)
Jan 16, 2007 12.77 12.91 12.71 12.91 31,923 +0.14(+1.08%)
Jan 12, 2007 12.83 12.87 12.77 12.77 13,218 -0.02(-0.17%)
Jan 11, 2007 12.77 12.88 12.77 12.79 15,020 +0.04(+0.27%)
Jan 10, 2007 12.91 13.00 12.71 12.76 27,247 -0.19(-1.43%)
Jan 09, 2007 13.08 13.08 12.94 12.94 14,381 -0.06(-0.48%)
Jan 08, 2007 12.99 13.02 12.89 13.00 13,982 +0.12(+0.96%)
Jan 05, 2007 12.85 13.00 12.74 12.88 22,770 -0.06(-0.48%)
Jan 04, 2007 12.77 12.95 12.74 12.94 15,272 +0.07(+0.53%)
Jan 03, 2007 12.79 12.96 12.79 12.87 19,806 +0.01(+0.11%)
Dec 29, 2006 12.94 13.07 12.86 12.86 29,792 +0.02(+0.16%)
Dec 28, 2006 12.93 13.03 12.84 12.84 9,052 -0.21(-1.58%)
Dec 27, 2006 12.86 13.05 12.86 13.05 12,126 +0.00(+0.00%)
Dec 26, 2006 12.84 13.06 12.84 13.05 37,641 +0.18(+1.39%)
Dec 22, 2006 12.76 12.99 12.76 12.87 15,013 +0.02(+0.16%)
Dec 21, 2006 12.83 13.01 12.80 12.85 30,653 +0.06(+0.48%)
Dec 20, 2006 12.63 12.84 12.63 12.78 22,572 -0.02(-0.16%)
Dec 19, 2006 12.77 12.80 12.67 12.80 14,241 +0.03(+0.22%)
Dec 18, 2006 12.54 12.80 12.54 12.78 39,090 +0.16(+1.31%)
Dec 15, 2006 12.61 12.76 12.60 12.61 20,119 -0.16(-1.24%)
Dec 14, 2006 12.54 12.80 12.54 12.77 26,183 +0.19(+1.47%)
Dec 13, 2006 12.65 12.70 12.54 12.59 20,577 -0.08(-0.60%)
Dec 12, 2006 12.62 12.76 12.61 12.66 24,755 +0.00(+0.00%)
Dec 11, 2006 12.80 12.80 12.65 12.66 23,503 -0.10(-0.81%)
Dec 08, 2006 12.70 12.80 12.70 12.76 27,073 +0.02(+0.16%)
Dec 07, 2006 12.89 12.89 12.74 12.74 15,431 -0.10(-0.75%)
Dec 06, 2006 12.70 12.93 12.70 12.84 18,586 +0.10(+0.81%)
Dec 05, 2006 12.81 12.85 12.70 12.74 26,248 -0.10(-0.80%)
Dec 04, 2006 12.75 12.87 12.67 12.84 46,854 +0.15(+1.19%)
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.