Middlesex Water Company (NQ: MSEX )

101.27 USD -2.27 (-2.19%)
Streaming Delayed Price Updated: 12:24 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 16.63 17.48 16.06 17.23 79,969 +0.66(+3.98%)
Dec 30, 2008 16.35 16.69 16.18 16.57 50,694 +0.40(+2.47%)
Dec 29, 2008 16.65 16.76 16.00 16.17 14,883 -0.48(-2.88%)
Dec 26, 2008 16.44 16.83 16.33 16.65 17,834 +0.23(+1.40%)
Dec 24, 2008 16.81 16.81 16.20 16.42 15,925 -0.33(-1.97%)
Dec 23, 2008 16.96 17.02 16.36 16.75 99,031 -0.14(-0.83%)
Dec 22, 2008 17.40 17.40 15.90 16.89 33,489 -0.38(-2.20%)
Dec 19, 2008 17.92 17.93 16.90 17.27 102,692 +0.09(+0.52%)
Dec 18, 2008 17.38 17.69 16.96 17.18 44,984 -0.11(-0.64%)
Dec 17, 2008 17.31 17.59 16.95 17.29 35,062 -0.43(-2.43%)
Dec 16, 2008 16.64 17.72 16.24 17.72 44,878 +1.26(+7.65%)
Dec 15, 2008 17.17 17.53 15.92 16.46 27,628 -0.71(-4.14%)
Dec 12, 2008 15.90 17.27 15.60 17.17 37,565 +0.96(+5.92%)
Dec 11, 2008 16.94 17.50 16.13 16.21 28,677 -0.81(-4.76%)
Dec 10, 2008 16.82 17.21 16.42 17.02 18,892 +0.39(+2.35%)
Dec 09, 2008 17.35 17.61 16.59 16.63 21,596 -0.91(-5.19%)
Dec 08, 2008 17.29 17.54 15.82 17.54 60,838 +0.42(+2.45%)
Dec 05, 2008 15.79 17.22 15.19 17.12 31,426 +1.11(+6.93%)
Dec 04, 2008 16.63 17.20 15.52 16.01 33,060 -0.84(-4.99%)
Dec 03, 2008 16.08 17.33 15.89 16.85 36,785 +0.25(+1.51%)
Dec 02, 2008 15.69 16.75 14.87 16.60 33,505 +1.10(+7.10%)
Dec 01, 2008 16.56 17.34 15.39 15.50 65,057 -1.70(-9.88%)
Nov 28, 2008 16.63 17.21 15.95 17.20 9,312 +0.35(+2.08%)
Nov 26, 2008 15.35 16.85 15.35 16.85 48,300 +1.26(+8.08%)
Nov 25, 2008 15.60 15.93 14.74 15.59 26,205 +0.16(+1.04%)
Nov 24, 2008 14.43 15.50 13.80 15.43 60,125 +1.11(+7.75%)
Nov 21, 2008 13.61 14.48 12.05 14.32 135,765 +0.67(+4.91%)
Nov 20, 2008 14.31 14.31 13.27 13.65 47,272 -0.55(-3.87%)
Nov 19, 2008 14.91 15.01 14.20 14.20 37,897 -0.75(-5.02%)
Nov 18, 2008 15.24 16.33 14.59 14.95 60,058 -0.29(-1.90%)
Nov 17, 2008 15.23 16.14 14.86 15.24 40,469 -0.03(-0.20%)
Nov 14, 2008 16.30 16.36 15.23 15.27 30,903 -1.27(-7.68%)
Nov 13, 2008 15.26 16.68 14.50 16.54 51,790 +1.38(+9.10%)
Nov 12, 2008 15.89 16.05 15.04 15.16 25,533 -0.88(-5.49%)
Nov 11, 2008 15.72 16.81 15.71 16.04 24,975 -0.13(-0.80%)
Nov 10, 2008 17.05 17.05 16.17 16.17 17,971 -0.63(-3.75%)
Nov 07, 2008 16.37 17.30 16.37 16.80 22,640 +0.31(+1.88%)
Nov 06, 2008 16.02 16.83 16.02 16.49 15,966 +0.25(+1.54%)
Nov 05, 2008 16.75 17.01 16.24 16.24 24,523 -0.76(-4.47%)
Nov 04, 2008 17.40 17.51 16.70 17.00 35,939 +0.00(+0.00%)
Nov 03, 2008 16.96 17.44 16.69 17.00 14,164 -0.24(-1.39%)
Oct 31, 2008 15.99 17.30 15.99 17.24 34,238 +0.67(+4.04%)
Oct 30, 2008 16.20 16.78 15.50 16.57 24,074 +0.68(+4.28%)
Oct 29, 2008 16.18 16.48 15.52 15.89 34,754 -0.36(-2.22%)
Oct 28, 2008 15.85 16.40 15.30 16.25 60,698 +0.66(+4.23%)
Oct 27, 2008 15.07 15.81 14.90 15.59 39,372 +0.38(+2.50%)
Oct 24, 2008 14.49 15.51 14.49 15.21 27,804 -0.12(-0.78%)
Oct 23, 2008 14.79 15.45 14.60 15.33 39,312 +0.66(+4.50%)
Oct 22, 2008 15.31 15.76 14.66 14.67 22,796 -0.70(-4.55%)
Oct 21, 2008 15.88 15.89 15.18 15.37 26,662 -0.69(-4.30%)
Oct 20, 2008 15.21 16.08 14.84 16.06 18,723 +0.91(+6.01%)
Oct 17, 2008 15.63 16.32 15.07 15.15 66,542 -0.64(-4.05%)
Oct 16, 2008 15.10 16.18 14.75 15.79 94,339 +0.72(+4.78%)
Oct 15, 2008 16.10 16.32 15.06 15.07 23,872 -1.27(-7.77%)
Oct 14, 2008 16.66 16.98 15.62 16.34 38,126 -0.60(-3.54%)
Oct 13, 2008 16.02 16.98 15.04 16.94 52,732 +1.25(+7.97%)
Oct 10, 2008 14.01 15.69 12.16 15.69 88,298 +1.22(+8.43%)
Oct 09, 2008 15.48 15.48 14.33 14.47 44,326 -0.86(-5.61%)
Oct 08, 2008 15.32 16.20 15.08 15.33 40,516 -0.44(-2.79%)
Oct 07, 2008 16.14 16.49 15.33 15.77 32,288 -0.56(-3.43%)
Oct 06, 2008 16.39 17.21 15.90 16.33 47,875 -0.87(-5.06%)
Oct 03, 2008 17.28 17.59 17.04 17.20 20,081 +0.15(+0.88%)
Oct 02, 2008 17.31 17.52 17.05 17.05 22,060 -0.30(-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.