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

Middlesex Water Company (NQ: MSEX )

66.28 -1.10 (-1.63%)
Streaming Delayed Price Updated: 11:01 AM 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 (%)
Jul 31, 2003 9.271 9.735 9.271 9.616 26,297 -0.03(-0.26%)
Jul 30, 2003 9.810 9.968 9.451 9.641 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 9.429 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 9.163 9.167 14,192 -0.01(-0.16%)
Jul 21, 2003 9.343 9.343 9.167 9.181 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 15,653 -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 29,428 +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 19,410 +0.05(+0.53%)
Jul 09, 2003 8.851 8.941 8.844 8.862 33,602 +0.01(+0.12%)
Jul 08, 2003 8.826 8.883 8.826 8.851 32,976 +0.03(+0.28%)
Jul 07, 2003 8.783 8.854 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 8.854 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 8.800 8.862 8.732 8.840 96,423 +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 8.606 40,489 -0.09(-1.03%)
Jun 25, 2003 8.624 8.696 8.624 8.696 13,566 -0.02(-0.21%)
Jun 24, 2003 8.660 8.714 8.624 8.714 11,270 +0.07(+0.83%)
Jun 23, 2003 8.729 8.732 8.553 8.642 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 8.624 8.628 14,818 -0.05(-0.53%)
Jun 18, 2003 8.768 8.768 8.624 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 8.624 8.283 8.624 35,898 +0.26(+3.05%)
Jun 13, 2003 8.319 8.384 8.290 8.369 20,036 +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 8.279 8.351 8,557 +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 39,237 -0.06(-0.77%)
Jun 03, 2003 8.355 8.441 8.355 8.373 12,522 +0.02(+0.21%)
Jun 02, 2003 8.445 8.445 8.269 8.355 24,001 -0.05(-0.56%)
May 30, 2003 8.337 8.445 8.323 8.402 16,070 +0.07(+0.78%)
May 29, 2003 8.398 8.441 8.265 8.337 19,618 +0.04(+0.47%)
May 28, 2003 8.211 8.438 8.157 8.297 25,462 +0.10(+1.18%)
May 27, 2003 8.157 8.200 8.111 8.200 23,792 +0.04(+0.53%)
May 23, 2003 8.067 8.157 8.067 8.157 18,992 +0.06(+0.71%)
May 22, 2003 8.085 8.157 8.067 8.100 22,749 -0.01(-0.18%)
May 21, 2003 8.175 8.175 8.085 8.114 11,687 -0.01(-0.09%)
May 20, 2003 8.129 8.175 8.067 8.121 11,687 -0.05(-0.66%)
May 19, 2003 8.175 8.175 8.053 8.175 30,680 +0.07(+0.89%)
May 16, 2003 7.945 8.161 7.945 8.103 33,810 +0.00(+0.00%)
May 15, 2003 8.111 8.118 8.067 8.103 8,348 +0.07(+0.85%)
May 14, 2003 8.121 8.121 8.035 8.035 20,662 -0.01(-0.18%)
May 13, 2003 8.060 8.121 7.960 8.049 35,898 +0.01(+0.18%)
May 12, 2003 7.891 8.049 7.891 8.035 25,462 +0.08(+0.95%)
May 09, 2003 7.931 8.014 7.924 7.960 9,391 +0.05(+0.68%)
May 08, 2003 7.906 7.906 7.873 7.906 16,279 +0.00(+0.00%)
May 07, 2003 8.064 8.064 7.863 7.906 24,001 -0.03(-0.32%)
May 06, 2003 8.010 8.010 7.931 7.931 14,609 +0.03(+0.32%)
May 05, 2003 7.970 8.039 7.866 7.906 16,070 -0.04(-0.45%)
May 02, 2003 7.906 8.175 7.881 7.942 46,542 -0.07(-0.85%)
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.