Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Middlesex Water Company
(NQ:
MSEX
)
53.88
+2.49 (+4.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
8.910
9.025
8.894
8.979
15,037
+0.07(+0.78%)
May 29, 2003
8.975
9.021
8.833
8.909
18,357
+0.04(+0.47%)
May 28, 2003
8.775
9.017
8.718
8.867
23,825
+0.10(+1.18%)
May 27, 2003
8.718
8.764
8.668
8.764
22,263
+0.05(+0.53%)
May 23, 2003
8.622
8.718
8.622
8.718
17,771
+0.06(+0.71%)
May 22, 2003
8.641
8.718
8.622
8.656
21,286
-0.02(-0.18%)
May 21, 2003
8.737
8.737
8.641
8.672
10,936
-0.01(-0.09%)
May 20, 2003
8.687
8.737
8.622
8.679
10,936
-0.06(-0.66%)
May 19, 2003
8.737
8.737
8.606
8.737
28,708
+0.08(+0.89%)
May 16, 2003
8.491
8.721
8.491
8.660
31,637
+0.00(+0.00%)
May 15, 2003
8.668
8.675
8.622
8.660
7,811
+0.07(+0.85%)
May 14, 2003
8.679
8.679
8.587
8.587
19,334
-0.02(-0.18%)
May 13, 2003
8.614
8.679
8.506
8.602
33,590
+0.02(+0.18%)
May 12, 2003
8.433
8.602
8.433
8.587
23,825
+0.08(+0.95%)
May 09, 2003
8.476
8.564
8.468
8.506
8,788
+0.06(+0.68%)
May 08, 2003
8.449
8.449
8.414
8.449
15,232
+0.00(+0.00%)
May 07, 2003
8.618
8.618
8.403
8.449
22,458
-0.03(-0.32%)
May 06, 2003
8.560
8.560
8.476
8.476
13,670
+0.03(+0.32%)
May 05, 2003
8.518
8.591
8.407
8.449
15,037
-0.04(-0.45%)
May 02, 2003
8.449
8.737
8.422
8.487
43,550
-0.07(-0.85%)
May 01, 2003
8.610
8.610
8.414
8.560
13,084
-0.02(-0.27%)
Apr 30, 2003
8.679
8.714
8.537
8.583
17,381
-0.06(-0.71%)
Apr 29, 2003
8.622
8.679
8.622
8.645
16,795
+0.00(+0.04%)
Apr 28, 2003
8.595
8.641
8.595
8.641
10,350
+0.05(+0.54%)
Apr 25, 2003
8.629
8.641
8.495
8.595
4,101
-0.05(-0.53%)
Apr 24, 2003
8.591
8.641
8.591
8.641
8,007
+0.15(+1.81%)
Apr 23, 2003
8.541
8.625
8.487
8.487
14,451
-0.02(-0.27%)
Apr 22, 2003
8.391
8.541
8.391
8.510
13,084
+0.06(+0.73%)
Apr 21, 2003
8.487
8.487
8.391
8.449
10,741
-0.02(-0.23%)
Apr 17, 2003
8.468
8.468
8.391
8.468
10,936
+0.05(+0.59%)
Apr 16, 2003
8.387
8.453
8.387
8.418
14,842
-0.06(-0.68%)
Apr 15, 2003
8.522
8.522
8.376
8.476
16,990
-0.02(-0.27%)
Apr 14, 2003
8.506
8.506
8.418
8.499
12,108
+0.03(+0.36%)
Apr 11, 2003
8.506
8.506
8.430
8.468
9,569
+0.04(+0.46%)
Apr 10, 2003
8.449
8.483
8.357
8.430
23,239
-0.03(-0.41%)
Apr 09, 2003
8.526
8.560
8.453
8.464
23,239
-0.02(-0.23%)
Apr 08, 2003
8.491
8.506
8.460
8.483
13,084
-0.06(-0.67%)
Apr 07, 2003
8.568
8.595
8.487
8.541
13,084
+0.08(+0.95%)
Apr 04, 2003
8.545
8.560
8.453
8.460
4,882
-0.03(-0.36%)
Apr 03, 2003
8.579
8.595
8.468
8.491
8,788
-0.09(-1.07%)
Apr 02, 2003
8.503
8.583
8.453
8.583
8,397
+0.17(+2.05%)
Apr 01, 2003
8.487
8.487
8.357
8.410
13,670
-0.08(-0.95%)
Mar 31, 2003
8.545
8.599
8.491
8.491
12,303
-0.07(-0.81%)
Mar 28, 2003
8.499
8.622
8.499
8.560
10,350
+0.08(+1.00%)
Mar 27, 2003
8.468
8.487
8.349
8.476
11,522
+0.01(+0.09%)
Mar 26, 2003
8.602
8.622
8.468
8.468
17,576
-0.06(-0.68%)
Mar 25, 2003
8.545
8.587
8.337
8.526
17,576
+0.17(+2.07%)
Mar 24, 2003
8.399
8.526
8.337
8.353
19,334
-0.12(-1.36%)
Mar 21, 2003
8.735
8.735
8.399
8.468
66,790
-0.12(-1.43%)
Mar 20, 2003
8.541
8.664
8.476
8.591
24,606
+0.01(+0.09%)
Mar 19, 2003
8.602
8.668
8.541
8.583
14,842
-0.17(-1.89%)
Mar 18, 2003
8.833
8.929
8.572
8.748
8,602
-0.14(-1.56%)
Mar 17, 2003
8.756
8.890
8.641
8.887
21,872
+0.16(+1.80%)
Mar 14, 2003
8.718
8.814
8.718
8.729
6,444
+0.05(+0.62%)
Mar 13, 2003
8.487
8.675
8.468
8.675
7,225
+0.22(+2.54%)
Mar 12, 2003
8.403
8.514
8.345
8.460
20,701
-0.02(-0.23%)
Mar 11, 2003
8.760
8.791
8.399
8.480
19,919
-0.27(-3.07%)
Mar 10, 2003
8.898
8.948
8.748
8.748
4,491
-0.17(-1.94%)
Mar 07, 2003
8.783
8.971
8.783
8.921
6,835
+0.20(+2.29%)
Mar 06, 2003
8.649
8.787
8.649
8.721
6,639
+0.08(+0.98%)
Mar 05, 2003
8.641
8.783
8.637
8.637
2,929
-0.01(-0.13%)
Mar 04, 2003
8.430
8.721
8.410
8.649
17,966
+0.22(+2.60%)
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
.