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

Middlesex Water Company (NQ: MSEX )

57.21 -0.47 (-0.81%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2003 8.679 8.714 8.537 8.583 17,381 -0.06(-0.71%)
Apr 29, 2003 8.621 8.679 8.621 8.645 16,795 +0.00(+0.04%)
Apr 28, 2003 8.595 8.641 8.595 8.641 10,350 +0.05(+0.54%)
Apr 25, 2003 8.629 8.641 8.495 8.595 4,101 -0.05(-0.53%)
Apr 24, 2003 8.591 8.641 8.591 8.641 8,007 +0.15(+1.81%)
Apr 23, 2003 8.541 8.625 8.487 8.487 14,451 -0.02(-0.27%)
Apr 22, 2003 8.391 8.541 8.391 8.510 13,084 +0.06(+0.73%)
Apr 21, 2003 8.487 8.487 8.391 8.449 10,741 -0.02(-0.23%)
Apr 17, 2003 8.468 8.468 8.391 8.468 10,936 +0.05(+0.59%)
Apr 16, 2003 8.387 8.453 8.387 8.418 14,842 -0.06(-0.68%)
Apr 15, 2003 8.522 8.522 8.376 8.476 16,990 -0.02(-0.27%)
Apr 14, 2003 8.506 8.506 8.418 8.499 12,108 +0.03(+0.36%)
Apr 11, 2003 8.506 8.506 8.429 8.468 9,569 +0.04(+0.46%)
Apr 10, 2003 8.449 8.483 8.357 8.429 23,240 -0.03(-0.41%)
Apr 09, 2003 8.525 8.560 8.453 8.464 23,240 -0.02(-0.23%)
Apr 08, 2003 8.491 8.506 8.460 8.483 13,084 -0.06(-0.67%)
Apr 07, 2003 8.568 8.595 8.487 8.541 13,084 +0.08(+0.95%)
Apr 04, 2003 8.545 8.560 8.453 8.460 4,882 -0.03(-0.36%)
Apr 03, 2003 8.579 8.595 8.468 8.491 8,788 -0.09(-1.07%)
Apr 02, 2003 8.502 8.583 8.453 8.583 8,397 +0.17(+2.05%)
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.