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 (%)
Mar 31, 2003 7.996 8.046 7.945 7.945 13,148 -0.06(-0.81%)
Mar 28, 2003 7.953 8.068 7.953 8.010 11,061 +0.08(+1.00%)
Mar 27, 2003 7.924 7.942 7.812 7.931 12,313 +0.01(+0.09%)
Mar 26, 2003 8.050 8.068 7.924 7.924 18,783 -0.05(-0.68%)
Mar 25, 2003 7.996 8.035 7.802 7.978 18,783 +0.16(+2.07%)
Mar 24, 2003 7.859 7.978 7.802 7.816 20,661 -0.11(-1.36%)
Mar 21, 2003 8.174 8.174 7.859 7.924 71,377 -0.12(-1.43%)
Mar 20, 2003 7.992 8.107 7.931 8.039 26,296 +0.01(+0.09%)
Mar 19, 2003 8.050 8.111 7.992 8.032 15,861 -0.15(-1.89%)
Mar 18, 2003 8.265 8.355 8.021 8.186 9,193 -0.13(-1.56%)
Mar 17, 2003 8.193 8.319 8.086 8.316 23,375 +0.15(+1.80%)
Mar 14, 2003 8.157 8.247 8.157 8.168 6,887 +0.05(+0.62%)
Mar 13, 2003 7.942 8.118 7.924 8.118 7,722 +0.20(+2.54%)
Mar 12, 2003 7.863 7.967 7.809 7.917 22,122 -0.02(-0.23%)
Mar 11, 2003 8.197 8.226 7.859 7.935 21,288 -0.25(-3.07%)
Mar 10, 2003 8.326 8.373 8.186 8.186 4,800 -0.16(-1.94%)
Mar 07, 2003 8.218 8.395 8.218 8.348 7,304 +0.19(+2.29%)
Mar 06, 2003 8.093 8.222 8.093 8.161 7,096 +0.08(+0.98%)
Mar 05, 2003 8.086 8.218 8.082 8.082 3,130 -0.01(-0.13%)
Mar 04, 2003 7.888 8.161 7.870 8.093 19,200 +0.20(+2.60%)
Mar 03, 2003 8.121 8.150 7.888 7.888 17,113 -0.08(-0.99%)
Feb 28, 2003 8.175 8.175 7.967 7.967 9,600 -0.18(-2.25%)
Feb 27, 2003 8.193 8.262 8.150 8.150 25,253 -0.03(-0.40%)
Feb 26, 2003 8.211 8.211 8.132 8.183 6,887 -0.05(-0.57%)
Feb 25, 2003 8.244 8.244 8.125 8.229 10,017 +0.07(+0.84%)
Feb 24, 2003 8.129 8.301 7.938 8.161 30,471 -0.11(-1.35%)
Feb 21, 2003 7.992 8.298 7.992 8.272 50,089 +0.23(+2.86%)
Feb 20, 2003 7.996 8.042 7.863 8.042 11,478 +0.04(+0.49%)
Feb 19, 2003 8.042 8.046 7.989 8.003 9,809 +0.03(+0.32%)
Feb 18, 2003 8.193 8.262 7.906 7.978 40,280 -0.18(-2.20%)
Feb 14, 2003 8.068 8.193 8.057 8.157 13,357 +0.09(+1.07%)
Feb 13, 2003 8.035 8.265 8.035 8.071 8,139 +0.11(+1.35%)
Feb 12, 2003 7.906 8.150 7.906 7.963 15,652 -0.14(-1.73%)
Feb 11, 2003 8.236 8.236 7.989 8.103 23,375 -0.09(-1.05%)
Feb 10, 2003 7.996 8.247 7.996 8.190 36,106 +0.12(+1.47%)
Feb 07, 2003 8.258 8.258 7.999 8.071 15,444 -0.09(-1.15%)
Feb 06, 2003 8.251 8.272 8.024 8.165 12,522 +0.10(+1.30%)
Feb 05, 2003 8.165 8.226 8.057 8.060 17,113 -0.15(-1.88%)
Feb 04, 2003 8.050 8.215 8.050 8.215 13,565 +0.08(+0.97%)
Feb 03, 2003 7.730 8.139 7.730 8.136 25,044 +0.24(+3.00%)
Jan 31, 2003 7.971 7.971 7.600 7.899 13,357 +0.21(+2.71%)
Jan 30, 2003 8.157 8.172 7.651 7.690 56,365 -0.47(-5.73%)
Jan 29, 2003 7.996 8.208 7.996 8.157 10,435 +0.07(+0.89%)
Jan 28, 2003 7.924 8.093 7.859 8.086 15,444 +0.16(+1.99%)
Jan 27, 2003 8.053 8.064 7.909 7.927 12,522 -0.07(-0.90%)
Jan 24, 2003 8.197 8.305 7.999 7.999 17,322 -0.35(-4.22%)
Jan 23, 2003 8.211 8.355 8.193 8.352 12,731 +0.15(+1.89%)
Jan 22, 2003 8.283 8.355 8.197 8.197 9,391 -0.06(-0.78%)
Jan 21, 2003 8.319 8.409 8.222 8.262 20,035 -0.02(-0.26%)
Jan 17, 2003 8.625 8.625 8.086 8.283 25,879 -0.34(-3.92%)
Jan 16, 2003 8.377 8.621 8.301 8.621 28,175 +0.31(+3.76%)
Jan 15, 2003 8.272 8.359 8.272 8.308 8,139 -0.00(-0.04%)
Jan 14, 2003 8.258 8.319 8.258 8.312 29,845 +0.03(+0.40%)
Jan 13, 2003 8.247 8.283 8.211 8.279 12,522 +0.05(+0.64%)
Jan 10, 2003 7.974 8.247 7.974 8.226 7,722 +0.09(+1.07%)
Jan 09, 2003 7.913 8.139 7.913 8.139 12,104 +0.19(+2.44%)
Jan 08, 2003 7.730 8.132 7.658 7.946 15,235 +0.08(+1.01%)
Jan 07, 2003 7.780 7.924 7.640 7.866 15,652 +0.06(+0.78%)
Jan 06, 2003 7.708 7.805 7.687 7.805 25,462 +0.10(+1.31%)
Jan 03, 2003 7.759 7.759 7.661 7.705 11,478 -0.00(-0.05%)
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.