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

Middlesex Water Company (NQ: MSEX )

65.66 -1.72 (-2.56%)
Streaming Delayed Price Updated: 11:33 AM EDT, Sep 20, 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 (%)
Aug 31, 2009 10.24 10.56 10.15 10.19 56,450 -0.17(-1.68%)
Aug 28, 2009 10.51 10.51 10.28 10.36 27,657 -0.07(-0.64%)
Aug 27, 2009 10.33 10.50 10.06 10.43 23,951 +0.15(+1.43%)
Aug 26, 2009 10.16 10.30 10.14 10.28 29,372 +0.09(+0.92%)
Aug 25, 2009 10.26 10.42 10.19 10.19 30,640 -0.17(-1.68%)
Aug 24, 2009 10.20 10.40 10.11 10.36 34,652 +0.10(+0.98%)
Aug 21, 2009 10.39 10.40 10.09 10.26 72,638 +0.01(+0.07%)
Aug 20, 2009 10.03 10.33 9.976 10.26 37,635 +0.17(+1.73%)
Aug 19, 2009 9.822 10.09 9.748 10.08 58,039 +0.16(+1.62%)
Aug 18, 2009 9.761 9.962 9.648 9.922 35,172 +0.25(+2.56%)
Aug 17, 2009 9.574 9.701 9.474 9.674 46,301 +0.04(+0.42%)
Aug 14, 2009 10.07 10.08 9.614 9.634 53,400 -0.42(-4.19%)
Aug 13, 2009 9.922 10.31 9.808 10.06 107,547 +0.16(+1.62%)
Aug 12, 2009 9.848 10.07 9.721 9.895 57,522 +0.13(+1.36%)
Aug 11, 2009 10.25 10.25 9.763 9.763 39,858 -0.54(-5.20%)
Aug 10, 2009 10.00 10.33 9.757 10.30 37,030 +0.20(+1.96%)
Aug 07, 2009 9.796 10.19 9.617 10.10 41,597 +0.48(+4.95%)
Aug 06, 2009 9.981 10.05 9.624 9.624 36,662 -0.32(-3.26%)
Aug 05, 2009 10.35 10.35 9.941 9.948 45,838 -0.39(-3.77%)
Aug 04, 2009 10.13 10.41 10.06 10.34 28,652 +0.17(+1.62%)
Aug 03, 2009 10.23 10.25 10.03 10.17 37,601 +0.06(+0.59%)
Jul 31, 2009 10.22 10.33 10.11 10.11 49,469 -0.11(-1.04%)
Jul 30, 2009 10.17 10.36 10.03 10.22 60,796 +0.14(+1.38%)
Jul 29, 2009 10.05 10.13 9.988 10.08 41,373 +0.03(+0.33%)
Jul 28, 2009 9.988 10.19 9.922 10.05 35,049 -0.01(-0.13%)
Jul 27, 2009 10.07 10.10 9.988 10.06 29,236 +0.08(+0.80%)
Jul 24, 2009 9.908 10.05 9.902 9.981 30,176 -0.03(-0.26%)
Jul 23, 2009 9.723 10.08 9.723 10.01 68,297 +0.25(+2.58%)
Jul 22, 2009 9.677 9.802 9.637 9.756 35,736 +0.06(+0.61%)
Jul 21, 2009 9.769 9.769 9.617 9.697 28,999 -0.05(-0.48%)
Jul 20, 2009 9.776 9.841 9.664 9.743 42,745 +0.06(+0.61%)
Jul 17, 2009 9.849 9.849 9.578 9.683 73,197 -0.15(-1.48%)
Jul 16, 2009 9.769 9.849 9.478 9.829 46,483 -0.02(-0.20%)
Jul 15, 2009 9.538 9.855 9.374 9.849 87,550 +0.43(+4.56%)
Jul 14, 2009 9.492 9.611 9.306 9.419 46,783 -0.05(-0.56%)
Jul 13, 2009 9.194 9.505 9.143 9.472 43,336 +0.21(+2.29%)
Jul 10, 2009 9.227 9.306 9.009 9.260 41,732 +0.01(+0.07%)
Jul 09, 2009 9.452 9.478 9.247 9.253 49,227 -0.17(-1.76%)
Jul 08, 2009 9.551 9.636 9.346 9.419 54,242 -0.06(-0.63%)
Jul 07, 2009 9.538 9.637 9.465 9.478 57,059 -0.09(-0.90%)
Jul 06, 2009 9.326 9.624 9.326 9.564 89,531 +0.21(+2.26%)
Jul 02, 2009 9.485 9.594 9.339 9.353 48,921 -0.22(-2.35%)
Jul 01, 2009 9.664 9.730 9.505 9.578 50,685 +0.02(+0.21%)
Jun 30, 2009 9.511 9.617 9.326 9.558 61,661 +0.07(+0.70%)
Jun 29, 2009 9.683 9.836 9.326 9.492 147,298 -0.33(-3.37%)
Jun 26, 2009 8.923 9.875 8.923 9.822 737,677 +0.89(+9.92%)
Jun 25, 2009 8.896 8.949 8.704 8.936 85,588 -0.01(-0.15%)
Jun 24, 2009 9.075 9.101 8.890 8.949 58,593 -0.01(-0.15%)
Jun 23, 2009 9.075 9.161 8.956 8.962 24,209 -0.01(-0.15%)
Jun 22, 2009 9.240 9.247 8.976 8.976 64,260 -0.31(-3.35%)
Jun 19, 2009 9.425 9.492 9.227 9.287 99,638 -0.02(-0.21%)
Jun 18, 2009 9.273 9.379 9.181 9.306 33,903 +0.01(+0.14%)
Jun 17, 2009 9.419 9.419 9.062 9.293 40,740 +0.19(+2.03%)
Jun 16, 2009 9.154 9.287 9.002 9.108 34,630 -0.10(-1.08%)
Jun 15, 2009 9.320 9.392 9.062 9.207 47,118 -0.10(-1.07%)
Jun 12, 2009 9.571 9.571 9.181 9.306 30,775 +0.07(+0.72%)
Jun 11, 2009 9.121 9.306 9.108 9.240 98,818 +0.17(+1.90%)
Jun 10, 2009 9.075 9.108 8.804 9.068 71,142 +0.11(+1.18%)
Jun 09, 2009 9.167 9.287 8.949 8.962 76,996 -0.29(-3.15%)
Jun 08, 2009 9.386 9.564 9.128 9.253 106,306 -0.03(-0.36%)
Jun 05, 2009 9.452 9.478 9.207 9.287 66,440 -0.19(-2.02%)
Jun 04, 2009 9.571 9.584 9.392 9.478 52,173 -0.06(-0.62%)
Jun 03, 2009 9.478 9.578 9.373 9.538 58,152 +0.00(+0.00%)
Jun 02, 2009 9.412 9.571 9.247 9.538 141,161 +0.11(+1.12%)
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.