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 (%)
May 30, 2003 8.337 8.445 8.323 8.402 16,070 +0.07(+0.78%)
May 29, 2003 8.398 8.441 8.265 8.337 19,618 +0.04(+0.47%)
May 28, 2003 8.211 8.438 8.157 8.298 25,462 +0.10(+1.18%)
May 27, 2003 8.157 8.201 8.111 8.201 23,792 +0.04(+0.53%)
May 23, 2003 8.068 8.157 8.068 8.157 18,992 +0.06(+0.71%)
May 22, 2003 8.086 8.157 8.068 8.100 22,748 -0.01(-0.18%)
May 21, 2003 8.175 8.175 8.086 8.114 11,687 -0.01(-0.09%)
May 20, 2003 8.129 8.175 8.068 8.121 11,687 -0.05(-0.66%)
May 19, 2003 8.175 8.175 8.053 8.175 30,679 +0.07(+0.89%)
May 16, 2003 7.945 8.161 7.945 8.103 33,810 +0.00(+0.00%)
May 15, 2003 8.111 8.118 8.068 8.103 8,348 +0.07(+0.85%)
May 14, 2003 8.121 8.121 8.035 8.035 20,661 -0.01(-0.18%)
May 13, 2003 8.060 8.121 7.960 8.050 35,897 +0.01(+0.18%)
May 12, 2003 7.891 8.050 7.891 8.035 25,462 +0.08(+0.95%)
May 09, 2003 7.931 8.014 7.924 7.960 9,391 +0.05(+0.68%)
May 08, 2003 7.906 7.906 7.873 7.906 16,279 +0.00(+0.00%)
May 07, 2003 8.064 8.064 7.863 7.906 24,001 -0.03(-0.32%)
May 06, 2003 8.010 8.010 7.931 7.931 14,609 +0.03(+0.32%)
May 05, 2003 7.971 8.039 7.866 7.906 16,070 -0.04(-0.45%)
May 02, 2003 7.906 8.175 7.881 7.942 46,541 -0.07(-0.85%)
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.