Indicators

Middlesex Water Company (NQ: MSEX )

57.88 +0.91 (+1.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.52	12.56	12.16	12.53	61,003	+0.14(+1.11%)
Jan 28, 2005	12.30	12.45	12.14	12.39	62,223	-0.07(-0.55%)
Jan 27, 2005	12.53	12.57	12.35	12.46	22,311	-0.01(-0.08%)
Jan 26, 2005	12.39	12.53	12.14	12.47	29,677	+0.32(+2.63%)
Jan 25, 2005	12.47	12.47	12.15	12.15	29,618	-0.19(-1.50%)
Jan 24, 2005	12.52	12.56	12.32	12.34	34,016	-0.07(-0.55%)
Jan 21, 2005	12.48	12.52	12.25	12.41	32,898	-0.01(-0.06%)
Jan 20, 2005	12.25	12.53	12.19	12.41	41,238	+0.18(+1.46%)
Jan 19, 2005	12.41	12.52	12.23	12.23	27,960	-0.21(-1.71%)
Jan 18, 2005	12.44	12.53	12.22	12.45	93,099	-0.06(-0.49%)
Jan 14, 2005	12.42	12.52	12.25	12.51	73,744	+0.16(+1.28%)
Jan 13, 2005	12.26	12.50	12.23	12.35	37,993	-0.10(-0.83%)
Jan 12, 2005	12.43	12.45	12.21	12.45	36,621	-0.01(-0.11%)
Jan 11, 2005	12.43	12.56	12.43	12.47	20,920	+0.03(+0.28%)
Jan 10, 2005	12.83	12.83	12.39	12.43	25,692	-0.01(-0.06%)
Jan 07, 2005	12.58	12.59	12.37	12.44	26,689	-0.04(-0.33%)
Jan 06, 2005	12.84	12.84	12.44	12.48	15,917	+0.03(+0.28%)
Jan 05, 2005	12.53	12.73	12.43	12.45	22,011	-0.21(-1.63%)
Jan 04, 2005	12.87	13.05	12.47	12.65	34,646	-0.23(-1.81%)

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.