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

Middlesex Water Company (NQ: MSEX )

53.88 +2.49 (+4.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2003 9.563 9.563 9.351 9.413 26,901 -0.28(-2.85%)
Sep 29, 2003 9.793 9.885 9.467 9.689 20,507 -0.03(-0.36%)
Sep 26, 2003 9.998 10.06 9.712 9.724 21,857 -0.25(-2.47%)
Sep 25, 2003 10.13 10.26 9.970 9.970 11,332 -0.28(-2.74%)
Sep 24, 2003 10.45 10.46 10.13 10.25 10,377 -0.20(-1.87%)
Sep 23, 2003 10.21 10.45 10.13 10.45 10,801 +0.31(+3.07%)
Sep 22, 2003 10.37 10.37 10.13 10.13 10,936 -0.10(-0.94%)
Sep 19, 2003 10.27 10.37 10.22 10.23 20,330 +0.10(+1.02%)
Sep 18, 2003 10.09 10.25 10.09 10.13 17,781 +0.05(+0.46%)
Sep 17, 2003 10.23 10.44 9.947 10.08 22,654 -0.21(-2.09%)
Sep 16, 2003 10.18 10.45 10.13 10.30 13,412 +0.14(+1.36%)
Sep 15, 2003 10.35 10.38 10.07 10.16 12,889 -0.17(-1.67%)
Sep 12, 2003 10.07 10.33 10.00 10.33 14,647 +0.00(+0.00%)
Sep 11, 2003 10.15 10.33 10.15 10.33 5,272 +0.17(+1.70%)
Sep 10, 2003 10.02 10.27 10.00 10.16 30,270 -0.04(-0.38%)
Sep 09, 2003 10.03 10.27 9.927 10.20 21,872 +0.03(+0.26%)
Sep 08, 2003 10.10 10.20 10.06 10.17 7,030 +0.10(+1.03%)
Sep 05, 2003 10.37 10.37 10.07 10.07 8,007 -0.04(-0.42%)
Sep 04, 2003 10.35 10.48 10.11 10.11 5,272 -0.45(-4.26%)
Sep 03, 2003 10.48 10.63 10.21 10.56 23,630 +0.09(+0.88%)
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.