Skip to main content

Middlesex Water Company (NQ: MSEX )

51.25 -0.76 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 11.23 11.95 10.72 11.93 81,888 +0.51(+4.42%)
Sep 29, 2008 11.72 11.89 11.40 11.42 36,346 -0.38(-3.24%)
Sep 26, 2008 11.54 11.85 11.53 11.80 31,606 +0.23(+1.95%)
Sep 25, 2008 11.21 11.74 11.09 11.58 41,612 +0.24(+2.11%)
Sep 24, 2008 11.35 11.67 11.34 11.34 16,397 -0.14(-1.25%)
Sep 23, 2008 11.49 11.74 11.40 11.48 28,176 -0.02(-0.18%)
Sep 22, 2008 11.77 11.80 11.28 11.50 40,922 -0.15(-1.29%)
Sep 19, 2008 11.75 11.94 11.07 11.65 302,028 +0.25(+2.15%)
Sep 18, 2008 11.08 11.42 10.79 11.41 117,644 +0.55(+5.09%)
Sep 17, 2008 11.15 11.25 10.71 10.86 96,175 -0.43(-3.81%)
Sep 16, 2008 11.03 11.37 10.92 11.29 81,790 +0.11(+0.98%)
Sep 15, 2008 11.33 11.57 11.07 11.18 47,216 -0.23(-1.98%)
Sep 12, 2008 11.36 11.54 11.31 11.40 41,941 -0.10(-0.89%)
Sep 11, 2008 11.57 11.57 11.21 11.50 81,222 -0.04(-0.35%)
Sep 10, 2008 11.72 11.74 11.54 11.54 84,743 +0.00(+0.00%)
Sep 09, 2008 11.76 11.77 11.54 11.54 51,564 -0.13(-1.11%)
Sep 08, 2008 11.70 11.81 11.47 11.67 49,635 +0.12(+1.06%)
Sep 05, 2008 11.54 11.66 11.44 11.55 22,086 +0.01(+0.12%)
Sep 04, 2008 11.82 11.91 11.44 11.54 65,385 -0.29(-2.42%)
Sep 03, 2008 11.82 11.89 11.78 11.82 25,765 +0.01(+0.06%)
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.