Indicators

Middlesex Water Company (NQ: MSEX )

49.18 +0.40 (+0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	12.70	12.70	12.44	12.44	18,392	-0.12(-0.93%)
Feb 27, 2007	12.53	12.66	12.43	12.56	36,149	+0.05(+0.44%)
Feb 26, 2007	12.45	12.58	12.45	12.50	20,901	-0.01(-0.11%)
Feb 23, 2007	12.41	12.56	12.41	12.52	10,943	+0.01(+0.11%)
Feb 22, 2007	12.52	12.60	12.48	12.50	12,784	-0.09(-0.71%)
Feb 21, 2007	12.46	12.60	12.37	12.59	28,098	+0.11(+0.88%)
Feb 20, 2007	12.50	12.62	12.41	12.48	17,518	-0.07(-0.55%)
Feb 16, 2007	12.53	12.56	12.46	12.55	14,356	+0.03(+0.27%)
Feb 15, 2007	12.53	12.53	12.45	12.52	24,167	+0.00(+0.01%)
Feb 14, 2007	12.56	12.63	12.49	12.51	20,054	-0.08(-0.61%)
Feb 13, 2007	12.72	12.73	12.56	12.59	21,081	+0.00(+0.00%)
Feb 12, 2007	12.63	12.70	12.56	12.59	19,867	-0.03(-0.27%)
Feb 09, 2007	12.60	12.71	12.60	12.63	15,713	-0.05(-0.38%)
Feb 08, 2007	12.59	12.77	12.59	12.67	18,127	+0.06(+0.49%)
Feb 07, 2007	12.63	12.67	12.58	12.61	17,295	-0.08(-0.64%)
Feb 06, 2007	12.52	12.84	12.52	12.69	24,940	+0.10(+0.81%)
Feb 05, 2007	12.54	12.61	12.46	12.59	18,348	-0.06(-0.49%)
Feb 02, 2007	12.76	12.81	12.59	12.65	25,977	-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.