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

Middlesex Water Company (NQ: MSEX )

64.67 +1.00 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
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%)
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.