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

Middlesex Water Company (NQ: MSEX )

65.75 +0.65 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Nov 28, 2008 10.74 11.12 10.30 11.11 14,414 +0.23(+2.08%)
Nov 26, 2008 9.916 10.89 9.916 10.89 74,766 +0.81(+8.08%)
Nov 25, 2008 10.08 10.29 9.522 10.07 40,564 +0.10(+1.04%)
Nov 24, 2008 9.322 10.01 8.915 9.968 93,070 +0.72(+7.75%)
Nov 21, 2008 8.792 9.354 7.784 9.251 210,157 +0.43(+4.91%)
Nov 20, 2008 9.244 9.244 8.573 8.818 73,174 -0.36(-3.87%)
Nov 19, 2008 9.632 9.697 9.173 9.173 58,662 -0.48(-5.02%)
Nov 18, 2008 9.845 10.55 9.425 9.658 92,966 -0.19(-1.90%)
Nov 17, 2008 9.839 10.43 9.600 9.845 62,644 -0.02(-0.20%)
Nov 14, 2008 10.53 10.57 9.839 9.865 47,836 -0.82(-7.68%)
Nov 13, 2008 9.858 10.78 9.367 10.69 80,168 +0.89(+9.10%)
Nov 12, 2008 10.27 10.37 9.716 9.794 39,523 -0.45(-4.43%)
Nov 11, 2008 10.04 10.74 10.04 10.25 39,093 -0.08(-0.80%)
Nov 10, 2008 10.89 10.89 10.33 10.33 28,130 -0.40(-3.75%)
Nov 07, 2008 10.46 11.05 10.46 10.73 35,438 +0.20(+1.88%)
Nov 06, 2008 10.23 10.75 10.23 10.53 24,991 +0.16(+1.54%)
Nov 05, 2008 10.70 10.87 10.37 10.37 38,386 -0.49(-4.47%)
Nov 04, 2008 11.12 11.19 10.67 10.86 56,256 +0.00(+0.00%)
Nov 03, 2008 10.83 11.14 10.66 10.86 22,171 -0.15(-1.39%)
Oct 31, 2008 10.22 11.05 10.22 11.01 53,593 +0.43(+4.04%)
Oct 30, 2008 10.35 10.72 9.902 10.59 37,683 +0.43(+4.28%)
Oct 29, 2008 10.34 10.53 9.915 10.15 54,401 -0.23(-2.21%)
Oct 28, 2008 10.13 10.48 9.774 10.38 95,011 +0.42(+4.23%)
Oct 27, 2008 9.627 10.10 9.519 9.960 61,629 +0.24(+2.50%)
Oct 24, 2008 9.257 9.909 9.257 9.717 43,522 -0.08(-0.78%)
Oct 23, 2008 9.449 9.870 9.327 9.794 61,535 +0.42(+4.50%)
Oct 22, 2008 9.781 10.07 9.365 9.372 35,683 -0.45(-4.55%)
Oct 21, 2008 10.14 10.15 9.698 9.819 41,734 -0.44(-4.30%)
Oct 20, 2008 9.717 10.27 9.479 10.26 29,307 +0.58(+6.01%)
Oct 17, 2008 9.985 10.43 9.627 9.679 104,159 -0.41(-4.05%)
Oct 16, 2008 9.647 10.34 9.423 10.09 147,671 +0.46(+4.78%)
Oct 15, 2008 10.29 10.43 9.621 9.627 37,367 -0.81(-7.77%)
Oct 14, 2008 10.64 10.85 9.979 10.44 59,679 -0.38(-3.54%)
Oct 13, 2008 10.23 10.85 9.608 10.82 82,542 +0.80(+7.97%)
Oct 10, 2008 8.950 10.02 7.768 10.02 138,214 +0.78(+8.43%)
Oct 09, 2008 9.889 9.889 9.155 9.244 69,384 -0.55(-5.61%)
Oct 08, 2008 9.787 10.35 9.634 9.794 63,420 -0.28(-2.79%)
Oct 07, 2008 10.31 10.53 9.794 10.07 50,541 -0.36(-3.43%)
Oct 06, 2008 10.47 10.99 10.16 10.43 74,939 -0.56(-5.06%)
Oct 03, 2008 11.04 11.24 10.89 10.99 31,433 +0.10(+0.88%)
Oct 02, 2008 11.06 11.19 10.89 10.89 34,531 -0.19(-1.73%)
Oct 01, 2008 11.07 11.22 10.88 11.08 103,996 -0.08(-0.69%)
Sep 30, 2008 10.51 11.18 10.03 11.16 87,514 +0.47(+4.42%)
Sep 29, 2008 10.96 11.12 10.67 10.69 38,843 -0.36(-3.24%)
Sep 26, 2008 10.80 11.09 10.79 11.05 33,778 +0.21(+1.95%)
Sep 25, 2008 10.49 10.99 10.38 10.83 44,470 +0.22(+2.11%)
Sep 24, 2008 10.62 10.92 10.61 10.61 17,523 -0.13(-1.25%)
Sep 23, 2008 10.75 10.99 10.67 10.75 30,112 -0.02(-0.18%)
Sep 22, 2008 11.01 11.04 10.55 10.76 43,733 -0.14(-1.29%)
Sep 19, 2008 10.99 11.17 10.36 10.91 322,777 +0.23(+2.15%)
Sep 18, 2008 10.37 10.68 10.10 10.68 125,726 +0.52(+5.09%)
Sep 17, 2008 10.43 10.53 10.02 10.16 102,782 -0.40(-3.81%)
Sep 16, 2008 10.32 10.64 10.22 10.56 87,409 +0.10(+0.98%)
Sep 15, 2008 10.60 10.83 10.36 10.46 50,459 -0.21(-1.98%)
Sep 12, 2008 10.63 10.80 10.59 10.67 44,823 -0.10(-0.89%)
Sep 11, 2008 10.82 10.83 10.49 10.76 86,801 -0.04(-0.35%)
Sep 10, 2008 10.96 10.99 10.80 10.80 90,564 +0.00(+0.00%)
Sep 09, 2008 11.01 11.01 10.80 10.80 55,107 -0.12(-1.11%)
Sep 08, 2008 10.95 11.05 10.73 10.92 53,045 +0.12(+1.06%)
Sep 05, 2008 10.80 10.91 10.70 10.81 23,603 +0.01(+0.12%)
Sep 04, 2008 11.06 11.14 10.71 10.80 69,877 -0.27(-2.42%)
Sep 03, 2008 11.06 11.13 11.02 11.06 27,535 +0.01(+0.06%)
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.