Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Middlesex Water Company (NQ: MSEX )

65.10 -2.28 (-3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 8.970 9.897 8.970 9.523 16,487 +0.31(+3.35%)
Aug 28, 2003 9.444 9.545 8.923 9.214 14,192 -0.50(-5.18%)
Aug 27, 2003 9.289 9.717 9.253 9.717 26,923 +0.54(+5.87%)
Aug 26, 2003 9.043 9.178 8.912 9.178 15,026 +0.09(+0.95%)
Aug 25, 2003 9.153 9.153 8.984 9.092 9,600 +0.12(+1.32%)
Aug 22, 2003 9.667 9.739 8.973 8.973 20,453 -0.43(-4.59%)
Aug 21, 2003 9.710 9.757 9.404 9.404 15,652 -0.30(-3.07%)
Aug 20, 2003 9.473 9.792 9.473 9.703 12,731 +0.04(+0.37%)
Aug 19, 2003 9.652 9.688 9.523 9.667 25,879 -0.01(-0.07%)
Aug 18, 2003 9.489 9.674 9.376 9.674 24,001 +0.28(+2.94%)
Aug 15, 2003 9.462 9.577 9.397 9.397 7,304 -0.10(-1.10%)
Aug 14, 2003 9.343 9.516 9.253 9.501 8,974 +0.25(+2.68%)
Aug 13, 2003 8.984 9.343 8.984 9.253 11,061 +0.13(+1.38%)
Aug 12, 2003 9.092 9.128 8.988 9.128 10,017 +0.04(+0.40%)
Aug 11, 2003 8.722 9.092 8.722 9.092 4,800 +0.14(+1.52%)
Aug 08, 2003 8.804 8.977 8.718 8.955 18,783 +0.19(+2.22%)
Aug 07, 2003 8.804 8.829 8.660 8.761 19,409 +0.01(+0.12%)
Aug 06, 2003 8.621 8.887 8.488 8.750 32,349 +0.26(+3.09%)
Aug 05, 2003 8.768 8.797 8.488 8.488 29,845 -0.28(-3.20%)
Aug 04, 2003 9.164 9.164 8.696 8.768 40,906 -0.29(-3.21%)
Aug 01, 2003 9.523 9.458 9.059 9.059 10,226 -0.56(-5.79%)
Jul 31, 2003 9.271 9.735 9.271 9.616 26,296 -0.03(-0.26%)
Jul 30, 2003 9.810 9.968 9.451 9.642 21,914 -0.33(-3.32%)
Jul 29, 2003 9.361 10.17 9.361 9.972 33,810 +0.43(+4.56%)
Jul 28, 2003 9.408 9.584 9.338 9.537 14,192 +0.21(+2.23%)
Jul 25, 2003 9.566 9.667 9.329 9.329 16,279 -0.14(-1.45%)
Jul 24, 2003 9.430 9.613 9.253 9.466 29,636 +0.10(+1.12%)
Jul 23, 2003 9.142 9.361 9.117 9.361 9,183 +0.19(+2.12%)
Jul 22, 2003 9.232 9.304 9.164 9.167 14,192 -0.01(-0.16%)
Jul 21, 2003 9.343 9.343 9.167 9.182 12,313 -0.13(-1.35%)
Jul 18, 2003 9.286 9.307 9.253 9.307 9,183 +0.00(+0.00%)
Jul 17, 2003 9.293 9.343 9.253 9.307 15,652 -0.02(-0.23%)
Jul 16, 2003 9.343 9.343 9.253 9.329 14,400 -0.01(-0.15%)
Jul 15, 2003 8.984 9.408 8.984 9.343 29,427 +0.19(+2.12%)
Jul 14, 2003 8.754 9.151 8.754 9.149 25,253 +0.25(+2.82%)
Jul 11, 2003 8.980 8.984 8.783 8.898 25,253 -0.01(-0.12%)
Jul 10, 2003 8.944 8.984 8.883 8.908 19,409 +0.05(+0.53%)
Jul 09, 2003 8.851 8.941 8.844 8.862 33,601 +0.01(+0.12%)
Jul 08, 2003 8.826 8.883 8.826 8.851 32,975 +0.03(+0.28%)
Jul 07, 2003 8.783 8.855 8.783 8.826 16,905 +0.04(+0.45%)
Jul 03, 2003 8.783 8.858 8.783 8.786 5,635 -0.03(-0.29%)
Jul 02, 2003 8.804 8.855 8.804 8.811 16,070 +0.01(+0.08%)
Jul 01, 2003 8.743 8.840 8.714 8.804 19,827 -0.04(-0.41%)
Jun 30, 2003 8.801 8.862 8.732 8.840 96,422 +0.12(+1.40%)
Jun 27, 2003 8.585 8.804 8.585 8.718 14,609 +0.11(+1.30%)
Jun 26, 2003 8.693 8.693 8.499 8.607 40,489 -0.09(-1.03%)
Jun 25, 2003 8.625 8.696 8.625 8.696 13,565 -0.02(-0.21%)
Jun 24, 2003 8.660 8.714 8.625 8.714 11,270 +0.07(+0.83%)
Jun 23, 2003 8.729 8.732 8.553 8.643 31,932 -0.09(-1.03%)
Jun 20, 2003 8.732 8.732 8.592 8.732 10,435 +0.10(+1.20%)
Jun 19, 2003 8.678 8.732 8.625 8.628 14,818 -0.05(-0.53%)
Jun 18, 2003 8.768 8.768 8.625 8.675 13,983 -0.13(-1.47%)
Jun 17, 2003 8.714 8.804 8.578 8.804 35,480 +0.18(+2.08%)
Jun 16, 2003 8.373 8.625 8.283 8.625 35,897 +0.26(+3.05%)
Jun 13, 2003 8.319 8.384 8.290 8.369 20,035 +0.07(+0.82%)
Jun 12, 2003 8.409 8.409 8.265 8.301 15,444 -0.11(-1.28%)
Jun 11, 2003 8.391 8.409 8.172 8.409 29,010 +0.00(+0.00%)
Jun 10, 2003 8.409 8.409 8.179 8.409 4,800 +0.06(+0.69%)
Jun 09, 2003 8.301 8.409 8.280 8.351 8,556 +0.07(+0.82%)
Jun 06, 2003 8.211 8.409 8.211 8.283 10,435 -0.13(-1.50%)
Jun 05, 2003 8.308 8.409 8.272 8.409 28,801 +0.10(+1.21%)
Jun 04, 2003 8.445 8.481 8.265 8.308 39,236 -0.06(-0.77%)
Jun 03, 2003 8.355 8.441 8.355 8.373 12,522 +0.02(+0.22%)
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.