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 (%)
May 28, 2010 12.09 12.12 11.61 11.79 99,570 -0.29(-2.44%)
May 27, 2010 11.93 12.17 11.72 12.09 45,650 +0.44(+3.79%)
May 26, 2010 11.72 11.93 11.62 11.65 81,415 -0.02(-0.18%)
May 25, 2010 11.66 11.71 11.39 11.67 56,019 -0.01(-0.06%)
May 24, 2010 12.14 12.38 11.67 11.67 46,637 -0.51(-4.20%)
May 21, 2010 11.77 12.26 11.74 12.19 91,119 +0.29(+2.48%)
May 20, 2010 12.14 12.42 11.88 11.89 69,903 -0.58(-4.67%)
May 19, 2010 12.78 12.83 12.40 12.47 48,897 -0.37(-2.89%)
May 18, 2010 13.10 13.11 12.83 12.84 39,935 -0.25(-1.93%)
May 17, 2010 13.07 13.10 12.89 13.10 64,459 +0.08(+0.65%)
May 14, 2010 12.86 13.01 12.66 13.01 45,490 +0.07(+0.54%)
May 13, 2010 12.95 13.05 12.77 12.94 43,573 -0.01(-0.05%)
May 12, 2010 12.45 12.96 12.23 12.95 78,923 +0.60(+4.82%)
May 11, 2010 12.01 12.40 11.88 12.35 32,248 +0.31(+2.59%)
May 10, 2010 11.71 12.09 11.45 12.04 63,513 +0.74(+6.51%)
May 07, 2010 11.51 11.80 11.31 11.31 53,675 -0.19(-1.69%)
May 06, 2010 12.00 12.03 11.12 11.50 65,939 -0.55(-4.55%)
May 05, 2010 12.31 12.33 11.99 12.05 25,148 -0.29(-2.36%)
May 04, 2010 12.44 12.44 12.30 12.34 22,376 -0.26(-2.04%)
May 03, 2010 12.57 12.63 12.41 12.60 52,806 +0.06(+0.50%)
Apr 30, 2010 12.65 12.68 12.41 12.53 92,728 -0.18(-1.42%)
Apr 29, 2010 12.66 12.71 12.26 12.71 43,681 +0.12(+0.99%)
Apr 28, 2010 12.42 12.60 12.35 12.59 23,635 +0.21(+1.68%)
Apr 27, 2010 12.56 12.65 12.34 12.38 36,608 -0.27(-2.14%)
Apr 26, 2010 12.53 12.69 12.40 12.65 32,928 +0.08(+0.61%)
Apr 23, 2010 12.44 12.58 12.31 12.58 16,278 +0.10(+0.83%)
Apr 22, 2010 12.23 12.49 12.16 12.47 28,359 +0.12(+0.96%)
Apr 21, 2010 12.49 12.53 12.28 12.35 23,481 -0.10(-0.84%)
Apr 20, 2010 12.16 12.49 12.08 12.46 30,074 +0.31(+2.57%)
Apr 19, 2010 12.19 12.33 12.08 12.15 24,664 -0.10(-0.79%)
Apr 16, 2010 12.67 12.67 12.23 12.24 104,633 -0.46(-3.61%)
Apr 15, 2010 12.27 12.70 12.18 12.70 50,967 +0.38(+3.10%)
Apr 14, 2010 12.15 12.37 12.05 12.32 45,263 +0.22(+1.78%)
Apr 13, 2010 11.97 12.28 11.97 12.10 16,475 +0.10(+0.87%)
Apr 12, 2010 12.19 12.24 12.00 12.00 42,981 -0.13(-1.09%)
Apr 09, 2010 12.29 12.29 12.07 12.13 21,482 -0.18(-1.47%)
Apr 08, 2010 12.28 12.36 12.20 12.31 24,955 -0.01(-0.11%)
Apr 07, 2010 11.98 12.35 11.98 12.33 40,853 +0.30(+2.48%)
Apr 06, 2010 12.20 12.24 12.01 12.03 25,517 -0.22(-1.81%)
Apr 05, 2010 11.69 12.25 11.67 12.25 38,565 +0.62(+5.31%)
Apr 01, 2010 11.93 11.63 11.63 11.63 31,698 -0.20(-1.70%)
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%)
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.