Skip to main content

Middlesex Water Company (NQ: MSEX )

52.50 +0.10 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.873 9.983 9.681 9.921 59,403 +0.07(+0.70%)
Jun 29, 2009 10.05 10.21 9.681 9.852 141,904 -0.34(-3.37%)
Jun 26, 2009 9.262 10.25 9.262 10.20 710,663 +0.92(+9.92%)
Jun 25, 2009 9.234 9.289 9.035 9.276 82,453 -0.01(-0.15%)
Jun 24, 2009 9.420 9.447 9.228 9.289 56,448 -0.01(-0.15%)
Jun 23, 2009 9.420 9.509 9.296 9.303 23,322 -0.01(-0.15%)
Jun 22, 2009 9.591 9.598 9.317 9.317 61,907 -0.32(-3.35%)
Jun 19, 2009 9.784 9.852 9.578 9.640 95,989 -0.02(-0.21%)
Jun 18, 2009 9.626 9.736 9.530 9.660 32,662 +0.01(+0.14%)
Jun 17, 2009 9.777 9.777 9.406 9.646 39,248 +0.19(+2.03%)
Jun 16, 2009 9.502 9.640 9.344 9.454 33,362 -0.10(-1.08%)
Jun 15, 2009 9.674 9.749 9.406 9.557 45,393 -0.10(-1.07%)
Jun 12, 2009 9.935 9.935 9.530 9.660 29,648 +0.07(+0.72%)
Jun 11, 2009 9.468 9.660 9.454 9.591 95,199 +0.18(+1.90%)
Jun 10, 2009 9.420 9.454 9.138 9.413 68,537 +0.11(+1.18%)
Jun 09, 2009 9.516 9.640 9.289 9.303 74,176 -0.30(-3.15%)
Jun 08, 2009 9.743 9.928 9.475 9.605 102,413 -0.03(-0.36%)
Jun 05, 2009 9.811 9.839 9.557 9.640 64,007 -0.20(-2.02%)
Jun 04, 2009 9.935 9.948 9.749 9.839 50,262 -0.06(-0.62%)
Jun 03, 2009 9.839 9.942 9.729 9.900 56,022 +0.00(+0.00%)
Jun 02, 2009 9.770 9.935 9.598 9.900 135,992 +0.11(+1.12%)
Jun 01, 2009 9.537 9.825 9.317 9.791 111,930 +0.34(+3.56%)
May 29, 2009 9.207 9.461 9.083 9.454 382,723 +0.29(+3.15%)
May 28, 2009 9.125 9.210 8.987 9.166 82,899 +0.16(+1.83%)
May 27, 2009 9.186 9.337 8.994 9.001 75,957 -0.23(-2.46%)
May 26, 2009 8.967 9.262 8.967 9.228 78,477 +0.26(+2.91%)
May 22, 2009 9.070 9.125 8.925 8.967 53,546 -0.04(-0.46%)
May 21, 2009 9.097 9.310 8.891 9.008 98,944 -0.04(-0.46%)
May 20, 2009 9.166 9.331 8.960 9.049 104,217 -0.05(-0.53%)
May 19, 2009 9.070 9.200 8.960 9.097 75,187 +0.05(+0.53%)
May 18, 2009 8.884 9.083 8.884 9.049 88,887 +0.32(+3.62%)
May 15, 2009 8.884 8.939 8.658 8.733 144,932 -0.30(-3.27%)
May 14, 2009 9.303 9.337 8.967 9.028 92,508 -0.06(-0.68%)
May 13, 2009 9.640 9.640 9.063 9.090 118,135 -0.56(-5.83%)
May 12, 2009 9.811 9.852 9.591 9.653 42,257 -0.11(-1.13%)
May 11, 2009 9.736 9.955 9.736 9.763 49,602 +0.03(+0.28%)
May 08, 2009 9.825 9.866 9.681 9.736 46,744 +0.07(+0.71%)
May 07, 2009 9.852 9.859 9.475 9.667 52,205 -0.09(-0.90%)
May 06, 2009 9.907 10.02 9.564 9.755 63,879 -0.06(-0.64%)
May 05, 2009 9.743 9.873 9.640 9.818 58,895 +0.03(+0.35%)
May 04, 2009 9.736 9.818 9.612 9.784 89,207 +0.20(+2.08%)
May 01, 2009 9.681 9.708 9.523 9.585 53,133 -0.10(-0.99%)
Apr 30, 2009 9.846 9.948 9.646 9.681 75,542 -0.07(-0.70%)
Apr 29, 2009 9.688 9.814 9.591 9.749 58,276 +0.18(+1.87%)
Apr 28, 2009 9.612 9.736 9.571 9.571 53,536 -0.09(-0.92%)
Apr 27, 2009 9.681 9.778 9.578 9.660 71,540 -0.08(-0.85%)
Apr 24, 2009 9.667 9.990 9.578 9.743 47,044 +0.15(+1.57%)
Apr 23, 2009 9.832 9.921 9.516 9.591 46,085 -0.20(-2.03%)
Apr 22, 2009 9.722 9.935 9.722 9.791 58,533 -0.08(-0.77%)
Apr 21, 2009 9.667 10.01 9.667 9.866 76,477 +0.11(+1.13%)
Apr 20, 2009 9.983 9.983 9.708 9.756 44,360 -0.32(-3.20%)
Apr 17, 2009 9.859 10.14 9.694 10.08 54,464 +0.27(+2.80%)
Apr 16, 2009 9.983 9.983 9.688 9.804 61,076 -0.12(-1.18%)
Apr 15, 2009 9.612 9.977 9.612 9.921 21,139 +0.30(+3.14%)
Apr 14, 2009 9.825 9.825 9.612 9.619 32,500 -0.25(-2.51%)
Apr 13, 2009 10.01 10.14 9.797 9.866 29,782 -0.26(-2.58%)
Apr 09, 2009 10.06 10.29 10.03 10.13 48,246 +0.29(+2.93%)
Apr 08, 2009 9.852 9.942 9.694 9.839 39,648 +0.10(+0.99%)
Apr 07, 2009 9.990 10.31 9.743 9.743 30,321 -0.38(-3.73%)
Apr 06, 2009 10.11 10.42 10.09 10.12 44,621 -0.16(-1.60%)
Apr 03, 2009 10.30 10.45 10.18 10.28 15,706 -0.05(-0.53%)
Apr 02, 2009 10.23 10.50 9.997 10.34 76,757 +0.34(+3.43%)
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.