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

Middlesex Water Company (NQ: MSEX )

57.03 -0.65 (-1.12%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 17, 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 8.545 8.599 8.491 8.491 12,303 -0.07(-0.81%)
Mar 28, 2003 8.499 8.622 8.499 8.560 10,350 +0.08(+1.00%)
Mar 27, 2003 8.468 8.487 8.349 8.476 11,522 +0.01(+0.09%)
Mar 26, 2003 8.602 8.622 8.468 8.468 17,576 -0.06(-0.68%)
Mar 25, 2003 8.545 8.587 8.337 8.526 17,576 +0.17(+2.07%)
Mar 24, 2003 8.399 8.526 8.337 8.353 19,334 -0.12(-1.36%)
Mar 21, 2003 8.735 8.735 8.399 8.468 66,790 -0.12(-1.43%)
Mar 20, 2003 8.541 8.664 8.476 8.591 24,606 +0.01(+0.09%)
Mar 19, 2003 8.602 8.668 8.541 8.583 14,842 -0.17(-1.89%)
Mar 18, 2003 8.833 8.929 8.572 8.748 8,602 -0.14(-1.56%)
Mar 17, 2003 8.756 8.890 8.641 8.887 21,872 +0.16(+1.80%)
Mar 14, 2003 8.718 8.814 8.718 8.729 6,444 +0.05(+0.62%)
Mar 13, 2003 8.487 8.675 8.468 8.675 7,225 +0.22(+2.54%)
Mar 12, 2003 8.403 8.514 8.345 8.460 20,701 -0.02(-0.23%)
Mar 11, 2003 8.760 8.791 8.399 8.480 19,919 -0.27(-3.07%)
Mar 10, 2003 8.898 8.948 8.748 8.748 4,491 -0.17(-1.94%)
Mar 07, 2003 8.783 8.971 8.783 8.921 6,835 +0.20(+2.29%)
Mar 06, 2003 8.649 8.787 8.649 8.721 6,639 +0.08(+0.98%)
Mar 05, 2003 8.641 8.783 8.637 8.637 2,929 -0.01(-0.13%)
Mar 04, 2003 8.430 8.721 8.410 8.649 17,966 +0.22(+2.60%)
Mar 03, 2003 8.679 8.710 8.430 8.430 16,014 -0.08(-0.99%)
Feb 28, 2003 8.737 8.737 8.514 8.514 8,983 -0.20(-2.25%)
Feb 27, 2003 8.756 8.829 8.710 8.710 23,630 -0.03(-0.40%)
Feb 26, 2003 8.775 8.775 8.691 8.745 6,444 -0.05(-0.57%)
Feb 25, 2003 8.810 8.810 8.683 8.794 9,374 +0.07(+0.84%)
Feb 24, 2003 8.687 8.871 8.483 8.721 28,512 -0.12(-1.35%)
Feb 21, 2003 8.541 8.867 8.541 8.841 46,870 +0.25(+2.86%)
Feb 20, 2003 8.545 8.595 8.403 8.595 10,741 +0.04(+0.49%)
Feb 19, 2003 8.595 8.599 8.537 8.553 9,178 +0.03(+0.32%)
Feb 18, 2003 8.756 8.829 8.449 8.526 37,691 -0.19(-2.20%)
Feb 14, 2003 8.622 8.756 8.610 8.718 12,498 +0.09(+1.07%)
Feb 13, 2003 8.587 8.833 8.587 8.625 7,616 +0.12(+1.35%)
Feb 12, 2003 8.449 8.710 8.449 8.510 14,647 -0.15(-1.73%)
Feb 11, 2003 8.802 8.802 8.537 8.660 21,872 -0.09(-1.05%)
Feb 10, 2003 8.545 8.814 8.545 8.752 33,785 +0.13(+1.47%)
Feb 07, 2003 8.825 8.825 8.549 8.625 14,451 -0.10(-1.15%)
Feb 06, 2003 8.818 8.841 8.576 8.726 11,717 +0.11(+1.30%)
Feb 05, 2003 8.725 8.791 8.610 8.614 16,014 -0.17(-1.88%)
Feb 04, 2003 8.602 8.779 8.602 8.779 12,694 +0.08(+0.97%)
Feb 03, 2003 8.261 8.698 8.261 8.695 23,435 +0.25(+3.00%)
Jan 31, 2003 8.518 8.518 8.122 8.441 12,498 +0.22(+2.71%)
Jan 30, 2003 8.718 8.733 8.176 8.218 52,742 -0.50(-5.73%)
Jan 29, 2003 8.545 8.771 8.545 8.718 9,764 +0.08(+0.89%)
Jan 28, 2003 8.468 8.649 8.399 8.641 14,451 +0.17(+1.99%)
Jan 27, 2003 8.606 8.618 8.453 8.472 11,717 -0.08(-0.90%)
Jan 24, 2003 8.760 8.875 8.549 8.549 16,209 -0.38(-4.22%)
Jan 23, 2003 8.775 8.929 8.756 8.925 11,912 +0.17(+1.89%)
Jan 22, 2003 8.852 8.929 8.760 8.760 8,788 -0.07(-0.78%)
Jan 21, 2003 8.890 8.986 8.787 8.829 18,748 -0.02(-0.26%)
Jan 17, 2003 9.217 9.217 8.641 8.852 24,216 -0.36(-3.92%)
Jan 16, 2003 8.952 9.213 8.871 9.213 26,364 +0.33(+3.76%)
Jan 15, 2003 8.841 8.933 8.841 8.879 7,616 -0.00(-0.04%)
Jan 14, 2003 8.825 8.890 8.825 8.883 27,926 +0.03(+0.40%)
Jan 13, 2003 8.814 8.852 8.775 8.848 11,717 +0.06(+0.64%)
Jan 10, 2003 8.522 8.814 8.522 8.791 7,225 +0.09(+1.07%)
Jan 09, 2003 8.457 8.698 8.457 8.698 11,327 +0.21(+2.44%)
Jan 08, 2003 8.261 8.691 8.184 8.491 14,256 +0.08(+1.01%)
Jan 07, 2003 8.314 8.468 8.165 8.407 14,647 +0.07(+0.78%)
Jan 06, 2003 8.238 8.341 8.215 8.341 23,825 +0.11(+1.31%)
Jan 03, 2003 8.291 8.291 8.188 8.234 10,741 -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.