Skip to main content

Middlesex Water Company (NQ: MSEX )

67.22 -0.37 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.74 11.29 10.38 11.13 123,788 +0.43(+3.98%)
Dec 30, 2008 10.56 10.78 10.45 10.70 78,471 +0.26(+2.47%)
Dec 29, 2008 10.76 10.83 10.34 10.45 23,038 -0.31(-2.88%)
Dec 26, 2008 10.62 10.87 10.55 10.76 27,606 +0.15(+1.40%)
Dec 24, 2008 10.86 10.86 10.47 10.61 24,651 -0.21(-1.97%)
Dec 23, 2008 10.96 11.00 10.57 10.82 153,295 -0.09(-0.83%)
Dec 22, 2008 11.24 11.24 10.27 10.91 51,839 -0.25(-2.20%)
Dec 19, 2008 11.58 11.58 10.92 11.16 158,962 +0.06(+0.52%)
Dec 18, 2008 11.23 11.43 10.96 11.10 69,633 -0.07(-0.64%)
Dec 17, 2008 11.18 11.36 10.95 11.17 54,274 -0.28(-2.43%)
Dec 16, 2008 10.75 11.45 10.49 11.45 69,469 +0.81(+7.66%)
Dec 15, 2008 11.09 11.32 10.28 10.63 42,766 -0.46(-4.14%)
Dec 12, 2008 10.27 11.16 10.08 11.09 58,148 +0.62(+5.92%)
Dec 11, 2008 10.94 11.31 10.42 10.47 44,390 -0.52(-4.76%)
Dec 10, 2008 10.87 11.12 10.61 11.00 29,243 +0.25(+2.35%)
Dec 09, 2008 11.21 11.38 10.72 10.74 33,429 -0.59(-5.19%)
Dec 08, 2008 11.17 11.33 10.22 11.33 94,174 +0.27(+2.45%)
Dec 05, 2008 10.20 11.12 9.813 11.06 48,645 +0.72(+6.93%)
Dec 04, 2008 10.74 11.11 10.03 10.34 51,175 -0.54(-4.98%)
Dec 03, 2008 10.39 11.20 10.27 10.89 56,941 +0.16(+1.51%)
Dec 02, 2008 10.14 10.82 9.606 10.72 51,864 +0.71(+7.10%)
Dec 01, 2008 10.70 11.20 9.942 10.01 100,705 -1.10(-9.88%)
Nov 28, 2008 10.74 11.12 10.30 11.11 14,414 +0.23(+2.08%)
Nov 26, 2008 9.916 10.89 9.916 10.89 74,766 +0.81(+8.08%)
Nov 25, 2008 10.08 10.29 9.522 10.07 40,564 +0.10(+1.04%)
Nov 24, 2008 9.322 10.01 8.915 9.968 93,070 +0.72(+7.75%)
Nov 21, 2008 8.792 9.354 7.784 9.251 210,157 +0.43(+4.91%)
Nov 20, 2008 9.244 9.244 8.573 8.818 73,174 -0.36(-3.87%)
Nov 19, 2008 9.632 9.697 9.173 9.173 58,662 -0.48(-5.02%)
Nov 18, 2008 9.845 10.55 9.425 9.658 92,966 -0.19(-1.90%)
Nov 17, 2008 9.839 10.43 9.600 9.845 62,644 -0.02(-0.20%)
Nov 14, 2008 10.53 10.57 9.839 9.865 47,836 -0.82(-7.68%)
Nov 13, 2008 9.858 10.78 9.367 10.69 80,168 +0.89(+9.10%)
Nov 12, 2008 10.27 10.37 9.716 9.794 39,523 -0.45(-4.43%)
Nov 11, 2008 10.04 10.74 10.04 10.25 39,093 -0.08(-0.80%)
Nov 10, 2008 10.89 10.89 10.33 10.33 28,130 -0.40(-3.75%)
Nov 07, 2008 10.46 11.05 10.46 10.73 35,438 +0.20(+1.88%)
Nov 06, 2008 10.23 10.75 10.23 10.53 24,991 +0.16(+1.54%)
Nov 05, 2008 10.70 10.87 10.37 10.37 38,386 -0.49(-4.47%)
Nov 04, 2008 11.12 11.19 10.67 10.86 56,256 +0.00(+0.00%)
Nov 03, 2008 10.83 11.14 10.66 10.86 22,171 -0.15(-1.39%)
Oct 31, 2008 10.22 11.05 10.22 11.01 53,593 +0.43(+4.04%)
Oct 30, 2008 10.35 10.72 9.902 10.59 37,683 +0.43(+4.28%)
Oct 29, 2008 10.34 10.53 9.915 10.15 54,401 -0.23(-2.21%)
Oct 28, 2008 10.13 10.48 9.774 10.38 95,011 +0.42(+4.23%)
Oct 27, 2008 9.627 10.10 9.519 9.960 61,629 +0.24(+2.50%)
Oct 24, 2008 9.257 9.909 9.257 9.717 43,522 -0.08(-0.78%)
Oct 23, 2008 9.449 9.870 9.327 9.794 61,535 +0.42(+4.50%)
Oct 22, 2008 9.781 10.07 9.365 9.372 35,683 -0.45(-4.55%)
Oct 21, 2008 10.14 10.15 9.698 9.819 41,734 -0.44(-4.30%)
Oct 20, 2008 9.717 10.27 9.479 10.26 29,307 +0.58(+6.01%)
Oct 17, 2008 9.985 10.43 9.627 9.679 104,159 -0.41(-4.05%)
Oct 16, 2008 9.647 10.34 9.423 10.09 147,671 +0.46(+4.78%)
Oct 15, 2008 10.29 10.43 9.621 9.627 37,367 -0.81(-7.77%)
Oct 14, 2008 10.64 10.85 9.979 10.44 59,679 -0.38(-3.54%)
Oct 13, 2008 10.23 10.85 9.608 10.82 82,542 +0.80(+7.97%)
Oct 10, 2008 8.950 10.02 7.768 10.02 138,214 +0.78(+8.43%)
Oct 09, 2008 9.889 9.889 9.155 9.244 69,384 -0.55(-5.61%)
Oct 08, 2008 9.787 10.35 9.634 9.794 63,420 -0.28(-2.79%)
Oct 07, 2008 10.31 10.53 9.794 10.07 50,541 -0.36(-3.43%)
Oct 06, 2008 10.47 10.99 10.16 10.43 74,939 -0.56(-5.06%)
Oct 03, 2008 11.04 11.24 10.89 10.99 31,433 +0.10(+0.88%)
Oct 02, 2008 11.06 11.19 10.89 10.89 34,531 -0.19(-1.73%)
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.