Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Middlesex Water Company (NQ: MSEX )

57.21 -0.47 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2009 9.155 9.408 9.032 9.401 384,884 +0.29(+3.15%)
May 28, 2009 9.073 9.159 8.937 9.114 83,367 +0.16(+1.83%)
May 27, 2009 9.135 9.285 8.944 8.950 76,386 -0.23(-2.46%)
May 26, 2009 8.916 9.210 8.916 9.176 78,920 +0.26(+2.91%)
May 22, 2009 9.019 9.073 8.875 8.916 53,849 -0.04(-0.46%)
May 21, 2009 9.046 9.258 8.841 8.957 99,503 -0.04(-0.46%)
May 20, 2009 9.114 9.278 8.910 8.998 104,805 -0.05(-0.53%)
May 19, 2009 9.019 9.148 8.910 9.046 75,612 +0.05(+0.53%)
May 18, 2009 8.834 9.032 8.834 8.998 89,389 +0.31(+3.62%)
May 15, 2009 8.834 8.889 8.609 8.684 145,750 -0.29(-3.27%)
May 14, 2009 9.251 9.285 8.916 8.978 93,030 -0.06(-0.68%)
May 13, 2009 9.585 9.585 9.012 9.039 118,802 -0.56(-5.83%)
May 12, 2009 9.756 9.797 9.538 9.599 42,496 -0.11(-1.13%)
May 11, 2009 9.681 9.899 9.681 9.708 49,882 +0.03(+0.28%)
May 08, 2009 9.770 9.811 9.626 9.681 47,008 +0.07(+0.71%)
May 07, 2009 9.797 9.804 9.422 9.613 52,500 -0.09(-0.90%)
May 06, 2009 9.852 9.961 9.510 9.700 64,239 -0.06(-0.64%)
May 05, 2009 9.688 9.818 9.585 9.763 59,227 +0.03(+0.35%)
May 04, 2009 9.681 9.763 9.558 9.729 89,711 +0.20(+2.08%)
May 01, 2009 9.626 9.654 9.469 9.531 53,433 -0.10(-0.99%)
Apr 30, 2009 9.790 9.893 9.592 9.626 75,969 -0.07(-0.70%)
Apr 29, 2009 9.633 9.759 9.538 9.695 58,605 +0.18(+1.87%)
Apr 28, 2009 9.558 9.681 9.517 9.517 53,838 -0.09(-0.92%)
Apr 27, 2009 9.626 9.723 9.524 9.606 71,944 -0.08(-0.85%)
Apr 24, 2009 9.613 9.934 9.524 9.688 47,310 +0.15(+1.57%)
Apr 23, 2009 9.777 9.865 9.463 9.538 46,345 -0.20(-2.03%)
Apr 22, 2009 9.667 9.879 9.667 9.736 58,864 -0.08(-0.77%)
Apr 21, 2009 9.613 9.954 9.613 9.811 76,909 +0.11(+1.13%)
Apr 20, 2009 9.927 9.927 9.654 9.701 44,611 -0.32(-3.20%)
Apr 17, 2009 9.804 10.08 9.640 10.02 54,771 +0.27(+2.80%)
Apr 16, 2009 9.927 9.927 9.633 9.749 61,421 -0.12(-1.18%)
Apr 15, 2009 9.558 9.921 9.558 9.865 21,259 +0.30(+3.14%)
Apr 14, 2009 9.770 9.770 9.558 9.565 32,683 -0.25(-2.51%)
Apr 13, 2009 9.954 10.08 9.742 9.811 29,950 -0.26(-2.58%)
Apr 09, 2009 10.00 10.23 9.975 10.07 48,518 +0.29(+2.93%)
Apr 08, 2009 9.797 9.886 9.640 9.783 39,872 +0.10(+0.99%)
Apr 07, 2009 9.934 10.25 9.688 9.688 30,492 -0.38(-3.73%)
Apr 06, 2009 10.05 10.36 10.03 10.06 44,873 -0.16(-1.60%)
Apr 03, 2009 10.24 10.39 10.12 10.23 15,795 -0.05(-0.53%)
Apr 02, 2009 10.17 10.44 9.941 10.28 77,190 +0.34(+3.43%)
Apr 01, 2009 9.688 10.10 9.647 9.940 51,788 +0.11(+1.11%)
Mar 31, 2009 10.06 10.06 9.783 9.831 95,079 -0.06(-0.62%)
Mar 30, 2009 9.654 10.02 9.654 9.893 86,516 -0.41(-3.98%)
Mar 26, 2009 10.08 10.38 9.831 10.30 79,487 +0.35(+3.50%)
Mar 25, 2009 9.626 10.04 9.504 9.954 98,231 +0.40(+4.14%)
Mar 24, 2009 9.831 10.10 9.558 9.558 106,070 -0.40(-4.04%)
Mar 23, 2009 9.701 10.02 9.230 9.961 102,305 +0.30(+3.11%)
Mar 20, 2009 9.838 10.12 9.659 9.661 118,661 -0.07(-0.70%)
Mar 19, 2009 10.23 10.40 9.674 9.729 83,190 -0.38(-3.78%)
Mar 18, 2009 9.558 10.38 9.517 10.11 117,668 +0.50(+5.18%)
Mar 17, 2009 9.094 9.613 9.080 9.613 86,326 +0.48(+5.31%)
Mar 16, 2009 9.340 9.701 9.080 9.128 60,427 -0.12(-1.33%)
Mar 13, 2009 8.971 9.387 8.923 9.251 43,530 +0.36(+3.99%)
Mar 12, 2009 8.384 8.974 8.302 8.896 95,469 +0.47(+5.59%)
Mar 11, 2009 8.903 9.094 8.418 8.425 41,800 -0.39(-4.42%)
Mar 10, 2009 8.220 8.855 8.053 8.814 62,904 +0.79(+9.78%)
Mar 09, 2009 8.438 8.500 7.950 8.029 129,459 -0.51(-5.92%)
Mar 06, 2009 8.759 8.882 8.336 8.534 155,210 -0.09(-1.03%)
Mar 05, 2009 9.271 9.387 8.404 8.623 128,892 -0.89(-9.40%)
Mar 04, 2009 9.469 9.558 8.869 9.517 84,416 +0.45(+4.97%)
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.