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, 2010 12.85 13.02 12.85 12.95 24,817 +0.08(+0.60%)
Dec 30, 2010 13.06 13.18 12.84 12.88 99,571 -0.16(-1.25%)
Dec 29, 2010 13.02 13.09 12.83 13.04 25,569 +0.08(+0.60%)
Dec 28, 2010 13.38 13.38 12.85 12.96 61,133 -0.44(-3.27%)
Dec 27, 2010 13.14 13.43 13.14 13.40 28,807 +0.20(+1.55%)
Dec 23, 2010 13.24 13.27 13.16 13.19 22,645 -0.07(-0.53%)
Dec 22, 2010 13.34 13.34 13.15 13.26 31,142 -0.11(-0.79%)
Dec 21, 2010 13.40 13.45 13.21 13.37 72,240 +0.06(+0.48%)
Dec 20, 2010 13.39 13.47 13.31 13.31 26,432 -0.11(-0.79%)
Dec 17, 2010 13.63 13.63 13.28 13.41 107,209 -0.18(-1.30%)
Dec 16, 2010 13.40 13.63 13.38 13.59 51,094 +0.26(+1.96%)
Dec 15, 2010 13.25 13.45 13.20 13.33 50,805 +0.09(+0.69%)
Dec 14, 2010 13.08 13.25 12.99 13.24 37,229 +0.23(+1.74%)
Dec 13, 2010 13.20 13.20 13.01 13.01 37,975 -0.11(-0.81%)
Dec 10, 2010 12.78 13.16 12.76 13.12 44,464 +0.32(+2.54%)
Dec 09, 2010 12.70 12.85 12.62 12.79 59,147 +0.14(+1.12%)
Dec 08, 2010 12.60 12.69 12.60 12.65 27,946 +0.07(+0.56%)
Dec 07, 2010 12.63 12.66 12.47 12.58 30,864 +0.07(+0.56%)
Dec 06, 2010 12.54 12.66 12.47 12.51 56,954 -0.08(-0.62%)
Dec 03, 2010 12.55 12.65 12.49 12.59 32,679 -0.06(-0.50%)
Dec 02, 2010 12.67 12.71 12.51 12.65 25,485 +0.04(+0.28%)
Dec 01, 2010 12.55 12.71 12.39 12.61 49,427 +0.29(+2.35%)
Nov 30, 2010 12.35 12.44 12.23 12.32 76,754 -0.11(-0.91%)
Nov 29, 2010 12.56 12.56 12.30 12.44 36,882 -0.20(-1.62%)
Nov 26, 2010 12.60 12.79 12.59 12.64 17,345 -0.01(-0.11%)
Nov 24, 2010 12.76 12.66 12.66 12.66 50,794 +0.05(+0.39%)
Nov 23, 2010 12.48 12.70 12.43 12.61 39,945 +0.05(+0.39%)
Nov 22, 2010 12.66 12.71 12.42 12.56 27,657 -0.09(-0.72%)
Nov 19, 2010 12.68 12.78 12.55 12.65 69,401 +0.00(+0.00%)
Nov 18, 2010 12.35 12.68 12.29 12.65 40,124 +0.46(+3.76%)
Nov 17, 2010 12.20 12.28 12.11 12.19 31,431 -0.01(-0.06%)
Nov 16, 2010 12.50 12.55 12.08 12.20 51,313 -0.42(-3.30%)
Nov 15, 2010 12.48 12.64 12.48 12.61 47,284 +0.20(+1.59%)
Nov 12, 2010 12.50 12.60 12.41 12.42 32,977 -0.20(-1.57%)
Nov 11, 2010 12.66 12.76 12.57 12.61 26,391 -0.13(-1.00%)
Nov 10, 2010 12.67 12.81 12.48 12.74 46,708 +0.14(+1.08%)
Nov 09, 2010 12.84 12.84 12.58 12.60 37,635 -0.25(-1.96%)
Nov 08, 2010 12.63 12.91 12.63 12.86 52,385 +0.14(+1.10%)
Nov 05, 2010 12.88 12.88 12.53 12.72 41,165 -0.13(-1.03%)
Nov 04, 2010 12.80 12.99 12.64 12.85 96,829 +0.27(+2.17%)
Nov 03, 2010 12.62 12.71 12.46 12.58 43,357 +0.01(+0.11%)
Nov 02, 2010 12.60 12.65 12.40 12.56 53,240 +0.12(+0.95%)
Nov 01, 2010 13.00 13.00 12.30 12.44 88,066 -0.04(-0.28%)
Oct 29, 2010 12.57 12.63 12.41 12.48 72,625 +0.06(+0.51%)
Oct 28, 2010 12.42 12.46 12.35 12.42 38,119 +0.10(+0.85%)
Oct 27, 2010 12.35 12.41 12.18 12.31 68,556 +0.01(+0.11%)
Oct 25, 2010 12.42 12.47 12.28 12.30 26,801 -0.04(-0.34%)
Oct 22, 2010 12.37 12.58 12.30 12.34 57,281 -0.02(-0.17%)
Oct 21, 2010 12.54 12.58 12.28 12.36 72,901 -0.11(-0.90%)
Oct 20, 2010 12.35 12.54 12.35 12.47 33,778 +0.15(+1.25%)
Oct 19, 2010 12.36 12.54 12.26 12.32 49,139 -0.15(-1.23%)
Oct 18, 2010 12.37 12.55 12.35 12.47 42,573 +0.08(+0.62%)
Oct 15, 2010 12.51 12.51 12.29 12.40 76,582 +0.02(+0.17%)
Oct 14, 2010 12.30 12.40 12.20 12.37 57,452 +0.12(+0.97%)
Oct 13, 2010 12.05 12.33 11.99 12.26 73,595 +0.23(+1.92%)
Oct 12, 2010 12.05 12.07 11.94 12.03 21,987 -0.04(-0.32%)
Oct 11, 2010 12.10 12.18 12.05 12.06 15,499 -0.09(-0.72%)
Oct 08, 2010 12.00 12.21 11.95 12.15 40,264 +0.19(+1.58%)
Oct 07, 2010 12.21 12.21 11.90 11.96 42,481 -0.20(-1.67%)
Oct 06, 2010 12.05 12.19 12.00 12.16 67,561 +0.05(+0.40%)
Oct 05, 2010 11.90 12.13 11.74 12.12 88,640 +0.31(+2.66%)
Oct 04, 2010 11.86 11.93 11.72 11.80 80,144 -0.06(-0.47%)
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.