Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Middlesex Water Company (NQ: MSEX )

53.13 +0.71 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2003 8.728 8.763 8.585 8.632 17,283 -0.06(-0.71%)
Apr 29, 2003 8.670 8.728 8.670 8.693 16,700 +0.00(+0.04%)
Apr 28, 2003 8.643 8.690 8.643 8.690 10,292 +0.05(+0.54%)
Apr 25, 2003 8.678 8.690 8.543 8.643 4,078 -0.05(-0.53%)
Apr 24, 2003 8.639 8.690 8.639 8.690 7,962 +0.15(+1.81%)
Apr 23, 2003 8.589 8.674 8.535 8.535 14,370 -0.02(-0.27%)
Apr 22, 2003 8.439 8.589 8.439 8.558 13,011 +0.06(+0.73%)
Apr 21, 2003 8.535 8.535 8.439 8.497 10,680 -0.02(-0.23%)
Apr 17, 2003 8.516 8.516 8.439 8.516 10,875 +0.05(+0.59%)
Apr 16, 2003 8.435 8.500 8.435 8.466 14,758 -0.06(-0.68%)
Apr 15, 2003 8.570 8.570 8.423 8.524 16,895 -0.02(-0.27%)
Apr 14, 2003 8.554 8.554 8.466 8.547 12,040 +0.03(+0.36%)
Apr 11, 2003 8.554 8.554 8.477 8.516 9,515 +0.04(+0.46%)
Apr 10, 2003 8.497 8.531 8.404 8.477 23,109 -0.03(-0.41%)
Apr 09, 2003 8.574 8.609 8.500 8.512 23,109 -0.02(-0.23%)
Apr 08, 2003 8.539 8.554 8.508 8.531 13,011 -0.06(-0.67%)
Apr 07, 2003 8.616 8.643 8.535 8.589 13,011 +0.08(+0.95%)
Apr 04, 2003 8.593 8.609 8.500 8.508 4,854 -0.03(-0.36%)
Apr 03, 2003 8.628 8.643 8.516 8.539 8,738 -0.09(-1.07%)
Apr 02, 2003 8.551 8.632 8.500 8.632 8,350 +0.17(+2.05%)
Apr 01, 2003 8.535 8.535 8.404 8.458 13,593 -0.08(-0.95%)
Mar 31, 2003 8.593 8.647 8.539 8.539 12,234 -0.07(-0.81%)
Mar 28, 2003 8.547 8.670 8.547 8.609 10,292 +0.08(+1.00%)
Mar 27, 2003 8.516 8.535 8.396 8.524 11,457 +0.01(+0.09%)
Mar 26, 2003 8.651 8.670 8.516 8.516 17,477 -0.06(-0.68%)
Mar 25, 2003 8.593 8.636 8.385 8.574 17,477 +0.17(+2.07%)
Mar 24, 2003 8.446 8.574 8.385 8.400 19,225 -0.12(-1.36%)
Mar 21, 2003 8.784 8.784 8.446 8.516 66,415 -0.12(-1.43%)
Mar 20, 2003 8.589 8.712 8.524 8.639 24,468 +0.01(+0.09%)
Mar 19, 2003 8.651 8.717 8.589 8.632 14,758 -0.17(-1.89%)
Mar 18, 2003 8.883 8.979 8.620 8.798 8,554 -0.14(-1.56%)
Mar 17, 2003 8.805 8.941 8.690 8.937 21,750 +0.16(+1.80%)
Mar 14, 2003 8.767 8.863 8.767 8.778 6,408 +0.05(+0.62%)
Mar 13, 2003 8.535 8.724 8.516 8.724 7,185 +0.22(+2.54%)
Mar 12, 2003 8.450 8.562 8.392 8.508 20,584 -0.02(-0.23%)
Mar 11, 2003 8.809 8.840 8.446 8.527 19,808 -0.27(-3.07%)
Mar 10, 2003 8.948 8.999 8.798 8.798 4,466 -0.17(-1.94%)
Mar 07, 2003 8.833 9.022 8.833 8.972 6,796 +0.20(+2.29%)
Mar 06, 2003 8.697 8.836 8.697 8.771 6,602 +0.08(+0.98%)
Mar 05, 2003 8.690 8.833 8.686 8.686 2,912 -0.01(-0.13%)
Mar 04, 2003 8.477 8.771 8.458 8.697 17,866 +0.22(+2.60%)
Mar 03, 2003 8.728 8.759 8.477 8.477 15,924 -0.08(-0.99%)
Feb 28, 2003 8.786 8.786 8.562 8.562 8,933 -0.20(-2.25%)
Feb 27, 2003 8.805 8.879 8.759 8.759 23,497 -0.03(-0.40%)
Feb 26, 2003 8.825 8.825 8.740 8.794 6,408 -0.05(-0.57%)
Feb 25, 2003 8.860 8.860 8.732 8.844 9,321 +0.07(+0.84%)
Feb 24, 2003 8.736 8.921 8.531 8.771 28,352 -0.12(-1.35%)
Feb 21, 2003 8.589 8.917 8.589 8.890 46,607 +0.25(+2.86%)
Feb 20, 2003 8.593 8.643 8.450 8.643 10,680 +0.04(+0.49%)
Feb 19, 2003 8.643 8.647 8.585 8.601 9,127 +0.03(+0.32%)
Feb 18, 2003 8.805 8.879 8.497 8.574 37,480 -0.19(-2.20%)
Feb 14, 2003 8.670 8.805 8.659 8.767 12,428 +0.09(+1.07%)
Feb 13, 2003 8.636 8.883 8.636 8.674 7,573 +0.12(+1.35%)
Feb 12, 2003 8.497 8.759 8.497 8.558 14,564 -0.15(-1.73%)
Feb 11, 2003 8.852 8.852 8.585 8.709 21,750 -0.09(-1.05%)
Feb 10, 2003 8.593 8.863 8.593 8.802 33,596 +0.13(+1.47%)
Feb 07, 2003 8.875 8.875 8.597 8.674 14,370 -0.10(-1.15%)
Feb 06, 2003 8.867 8.890 8.624 8.775 11,651 +0.11(+1.30%)
Feb 05, 2003 8.775 8.840 8.659 8.663 15,924 -0.17(-1.88%)
Feb 04, 2003 8.651 8.829 8.651 8.829 12,622 +0.08(+0.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.