Middlesex Water Company (NQ: MSEX )

102.10 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 17.29 17.62 17.62 17.62 55,100 +0.37(+2.14%)
Dec 30, 2009 17.07 17.29 16.97 17.25 33,858 +0.22(+1.29%)
Dec 29, 2009 17.02 17.10 16.96 17.03 32,413 -0.01(-0.06%)
Dec 28, 2009 17.03 17.04 16.90 17.04 19,703 +0.05(+0.29%)
Dec 24, 2009 17.02 17.04 16.91 16.99 10,747 +0.00(+0.00%)
Dec 23, 2009 16.92 17.04 16.75 16.99 31,112 +0.10(+0.59%)
Dec 22, 2009 17.07 17.27 16.87 16.89 30,524 -0.10(-0.59%)
Dec 21, 2009 17.03 17.31 16.95 16.99 48,244 -0.02(-0.12%)
Dec 18, 2009 16.91 17.03 16.74 17.01 96,809 +0.26(+1.55%)
Dec 17, 2009 16.98 16.98 16.52 16.75 19,524 -0.14(-0.83%)
Dec 16, 2009 17.03 17.23 16.74 16.89 29,992 +0.01(+0.06%)
Dec 15, 2009 17.10 17.42 16.85 16.88 41,908 -0.32(-1.86%)
Dec 14, 2009 17.14 17.31 16.83 17.20 10,609 +0.11(+0.64%)
Dec 11, 2009 16.98 17.09 16.81 17.09 22,254 +0.12(+0.71%)
Dec 10, 2009 17.41 17.41 16.84 16.97 33,844 -0.48(-2.75%)
Dec 09, 2009 16.64 17.47 16.03 17.45 65,722 +0.07(+0.40%)
Dec 08, 2009 16.90 17.38 16.86 17.38 31,991 +0.39(+2.30%)
Dec 07, 2009 17.21 17.28 16.82 16.99 27,582 -0.15(-0.88%)
Dec 04, 2009 16.85 17.19 16.64 17.14 36,824 +0.59(+3.56%)
Dec 03, 2009 16.92 17.02 16.43 16.55 22,600 -0.36(-2.13%)
Dec 02, 2009 16.75 16.96 16.66 16.91 24,941 +0.19(+1.14%)
Dec 01, 2009 16.56 16.79 16.17 16.72 58,777 +0.56(+3.47%)
Nov 30, 2009 16.09 16.16 15.76 16.16 53,593 +0.05(+0.31%)
Nov 27, 2009 16.06 16.31 16.00 16.11 27,131 -0.50(-3.01%)
Nov 25, 2009 16.83 17.20 16.61 16.61 25,754 -0.19(-1.13%)
Nov 24, 2009 16.35 16.89 16.22 16.80 61,323 +0.51(+3.13%)
Nov 23, 2009 16.13 16.50 16.13 16.29 28,448 +0.38(+2.39%)
Nov 20, 2009 15.84 16.09 15.81 15.91 26,687 -0.09(-0.56%)
Nov 19, 2009 16.12 16.19 15.81 16.00 42,943 -0.22(-1.36%)
Nov 18, 2009 16.32 16.46 16.21 16.22 19,300 -0.15(-0.92%)
Nov 17, 2009 16.49 16.49 16.31 16.37 43,601 -0.04(-0.24%)
Nov 16, 2009 15.85 16.49 15.85 16.41 42,570 +0.68(+4.32%)
Nov 13, 2009 15.62 15.85 15.60 15.73 16,613 +0.14(+0.90%)
Nov 12, 2009 16.12 16.14 15.57 15.59 44,222 -0.55(-3.41%)
Nov 11, 2009 16.19 16.20 15.96 16.14 28,064 +0.10(+0.62%)
Nov 10, 2009 16.25 16.39 16.00 16.04 37,822 -0.35(-2.14%)
Nov 09, 2009 16.11 16.46 16.02 16.39 102,418 +0.38(+2.37%)
Nov 06, 2009 15.80 16.02 15.66 16.01 38,360 +0.08(+0.50%)
Nov 05, 2009 15.75 15.93 15.67 15.93 43,092 +0.35(+2.25%)
Nov 04, 2009 15.60 15.65 15.44 15.58 94,618 +0.05(+0.32%)
Nov 03, 2009 15.49 15.58 15.40 15.53 47,377 +0.09(+0.58%)
Nov 02, 2009 15.50 15.52 15.35 15.44 57,567 +0.05(+0.32%)
Oct 30, 2009 15.44 15.55 15.32 15.39 49,712 -0.10(-0.65%)
Oct 29, 2009 15.54 15.69 15.38 15.49 46,196 +0.18(+1.18%)
Oct 28, 2009 15.33 15.65 15.29 15.31 35,221 +0.00(+0.00%)
Oct 27, 2009 15.40 15.78 15.30 15.31 44,527 +0.01(+0.07%)
Oct 26, 2009 15.59 15.73 15.27 15.30 53,430 -0.19(-1.23%)
Oct 23, 2009 15.59 15.75 15.35 15.49 59,937 -0.19(-1.21%)
Oct 22, 2009 15.35 15.76 15.34 15.68 65,966 +0.38(+2.48%)
Oct 21, 2009 15.54 15.69 15.29 15.30 67,631 -0.27(-1.73%)
Oct 20, 2009 15.41 15.62 15.41 15.57 40,474 +0.06(+0.39%)
Oct 19, 2009 15.52 15.66 15.44 15.51 48,176 +0.07(+0.45%)
Oct 16, 2009 15.38 15.57 15.38 15.44 77,198 +0.01(+0.06%)
Oct 15, 2009 15.30 15.62 15.24 15.43 103,532 +0.15(+0.98%)
Oct 14, 2009 15.32 15.32 15.05 15.28 30,473 +0.20(+1.33%)
Oct 13, 2009 15.28 15.63 15.00 15.08 20,605 -0.27(-1.76%)
Oct 12, 2009 15.40 15.56 15.30 15.35 19,499 -0.02(-0.13%)
Oct 09, 2009 15.56 15.58 15.27 15.37 30,873 -0.12(-0.77%)
Oct 08, 2009 15.55 15.70 15.49 15.49 38,300 +0.05(+0.32%)
Oct 07, 2009 15.49 15.68 15.40 15.44 30,623 -0.07(-0.45%)
Oct 06, 2009 15.50 15.82 15.11 15.51 48,686 +0.10(+0.65%)
Oct 05, 2009 14.90 15.49 14.90 15.41 29,446 +0.54(+3.63%)
Oct 02, 2009 14.74 15.09 14.74 14.87 38,391 -0.03(-0.20%)
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.