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 (%)
Mar 31, 2010 11.98 12.21 11.83 11.83 51,189 -0.22(-1.84%)
Mar 30, 2010 12.03 12.17 11.94 12.06 38,166 +0.00(+0.00%)
Mar 29, 2010 11.92 12.06 11.92 12.06 18,248 +0.12(+1.05%)
Mar 26, 2010 12.15 12.26 11.88 11.93 43,711 -0.19(-1.55%)
Mar 25, 2010 12.14 12.33 12.08 12.12 32,686 +0.02(+0.17%)
Mar 24, 2010 12.20 12.31 12.09 12.10 22,190 -0.19(-1.58%)
Mar 23, 2010 12.19 12.33 12.04 12.29 30,156 +0.06(+0.51%)
Mar 22, 2010 12.21 12.31 12.01 12.23 30,139 -0.04(-0.34%)
Mar 19, 2010 12.22 12.33 11.92 12.27 83,065 +0.13(+1.09%)
Mar 18, 2010 12.11 12.19 11.99 12.14 30,947 -0.03(-0.23%)
Mar 17, 2010 12.27 12.32 12.02 12.17 22,618 -0.08(-0.62%)
Mar 16, 2010 12.28 12.28 11.97 12.24 13,723 +0.03(+0.28%)
Mar 15, 2010 12.16 12.32 12.03 12.21 15,875 +0.01(+0.06%)
Mar 12, 2010 12.03 12.23 12.01 12.20 31,401 +0.15(+1.27%)
Mar 11, 2010 12.08 12.24 11.83 12.05 40,932 -0.13(-1.08%)
Mar 10, 2010 12.08 12.18 12.05 12.18 25,514 +0.13(+1.09%)
Mar 09, 2010 11.98 12.05 11.90 12.05 22,481 +0.06(+0.52%)
Mar 08, 2010 11.94 12.06 11.89 11.99 27,707 +0.00(+0.00%)
Mar 05, 2010 12.01 12.04 11.91 11.99 35,974 +0.00(+0.00%)
Mar 04, 2010 11.88 12.03 11.88 11.99 24,084 +0.10(+0.82%)
Mar 03, 2010 12.01 12.07 11.78 11.89 37,684 -0.06(-0.52%)
Mar 02, 2010 11.80 12.01 11.65 11.95 54,623 +0.18(+1.53%)
Mar 01, 2010 11.54 11.79 11.54 11.77 53,415 +0.28(+2.48%)
Feb 26, 2010 11.81 11.87 11.48 11.49 40,931 -0.35(-2.93%)
Feb 25, 2010 11.89 11.97 11.79 11.83 37,657 -0.23(-1.90%)
Feb 24, 2010 11.71 12.10 11.61 12.06 46,769 +0.35(+3.02%)
Feb 23, 2010 11.76 11.87 11.55 11.71 43,394 -0.05(-0.41%)
Feb 22, 2010 11.76 11.88 11.56 11.76 39,668 +0.15(+1.32%)
Feb 19, 2010 11.50 11.76 11.50 11.60 35,909 +0.11(+0.97%)
Feb 18, 2010 11.48 11.54 11.39 11.49 30,862 +0.03(+0.24%)
Feb 17, 2010 11.56 11.56 11.35 11.47 44,417 +0.00(+0.00%)
Feb 16, 2010 11.46 11.56 11.33 11.47 35,555 +0.07(+0.61%)
Feb 12, 2010 11.33 11.40 11.40 11.40 24,638 -0.06(-0.48%)
Feb 11, 2010 11.40 11.45 11.34 11.45 38,686 -0.01(-0.12%)
Feb 10, 2010 11.54 11.54 11.32 11.47 49,424 -0.02(-0.18%)
Feb 09, 2010 11.40 11.53 11.29 11.49 48,019 +0.21(+1.89%)
Feb 08, 2010 11.48 11.55 11.25 11.27 30,231 -0.25(-2.15%)
Feb 05, 2010 11.45 11.60 11.28 11.52 51,072 +0.06(+0.54%)
Feb 04, 2010 11.71 11.80 11.46 11.46 76,064 -0.34(-2.91%)
Feb 03, 2010 11.68 11.86 11.63 11.80 74,526 +0.06(+0.47%)
Feb 02, 2010 11.56 11.85 11.56 11.75 66,716 +0.16(+1.42%)
Feb 01, 2010 11.83 11.83 11.54 11.58 64,259 -0.26(-2.20%)
Jan 29, 2010 11.36 11.88 11.25 11.84 235,523 +0.56(+4.93%)
Jan 28, 2010 11.38 11.43 11.17 11.29 62,696 -0.10(-0.90%)
Jan 27, 2010 11.25 11.49 11.10 11.39 39,580 +0.06(+0.55%)
Jan 26, 2010 11.40 11.62 11.23 11.33 48,652 -0.08(-0.72%)
Jan 25, 2010 11.25 11.60 11.17 11.41 47,451 +0.20(+1.78%)
Jan 22, 2010 11.33 11.59 11.20 11.21 62,912 -0.11(-0.97%)
Jan 21, 2010 11.64 11.67 11.31 11.32 64,367 -0.25(-2.19%)
Jan 20, 2010 11.80 11.80 11.51 11.58 33,369 -0.32(-2.66%)
Jan 19, 2010 11.75 11.91 11.67 11.89 42,375 +0.10(+0.81%)
Jan 15, 2010 11.99 11.80 11.80 11.80 66,999 -0.14(-1.15%)
Jan 14, 2010 11.97 12.02 11.89 11.93 21,139 +0.01(+0.06%)
Jan 13, 2010 11.90 12.02 11.75 11.93 37,079 +0.11(+0.93%)
Jan 12, 2010 11.64 11.94 11.64 11.82 38,378 +0.13(+1.12%)
Jan 11, 2010 11.91 11.91 11.64 11.69 26,528 -0.22(-1.85%)
Jan 08, 2010 11.79 11.92 11.64 11.91 46,718 +0.11(+0.93%)
Jan 07, 2010 11.69 11.84 11.64 11.80 28,980 +0.14(+1.18%)
Jan 06, 2010 11.85 11.90 11.64 11.66 48,702 -0.16(-1.39%)
Jan 05, 2010 12.24 12.25 11.82 11.82 70,982 -0.47(-3.85%)
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.