Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	12.63	12.63	12.37	12.37	18,496	-0.12(-0.93%)
Feb 27, 2007	12.46	12.59	12.36	12.49	36,353	+0.05(+0.44%)
Feb 26, 2007	12.38	12.51	12.38	12.43	21,019	-0.01(-0.11%)
Feb 23, 2007	12.34	12.49	12.34	12.45	11,005	+0.01(+0.11%)
Feb 22, 2007	12.45	12.53	12.41	12.43	12,857	-0.09(-0.71%)
Feb 21, 2007	12.39	12.53	12.30	12.52	28,257	+0.11(+0.88%)
Feb 20, 2007	12.43	12.55	12.34	12.41	17,617	-0.07(-0.55%)
Feb 16, 2007	12.46	12.49	12.39	12.48	14,437	+0.03(+0.27%)
Feb 15, 2007	12.46	12.46	12.38	12.45	24,303	+0.00(+0.01%)
Feb 14, 2007	12.49	12.56	12.42	12.44	20,167	-0.08(-0.61%)
Feb 13, 2007	12.64	12.66	12.49	12.52	21,200	+0.00(+0.00%)
Feb 12, 2007	12.56	12.62	12.49	12.52	19,979	-0.03(-0.27%)
Feb 09, 2007	12.53	12.64	12.53	12.56	15,802	-0.05(-0.38%)
Feb 08, 2007	12.51	12.70	12.51	12.60	18,229	+0.06(+0.49%)
Feb 07, 2007	12.56	12.60	12.51	12.54	17,393	-0.08(-0.64%)
Feb 06, 2007	12.45	12.77	12.45	12.62	25,081	+0.10(+0.81%)
Feb 05, 2007	12.47	12.54	12.39	12.52	18,452	-0.06(-0.49%)
Feb 02, 2007	12.69	12.74	12.52	12.58	26,124	-0.20(-1.55%)

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.