Indicators

Middlesex Water Company (NQ: MSEX )

57.21 -0.47 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	12.38	12.51	11.81	12.51	29,684	-0.02(-0.16%)
Jul 30, 2002	12.52	12.81	12.24	12.54	14,266	+0.19(+1.53%)
Jul 29, 2002	11.78	12.98	11.73	12.35	86,124	+0.92(+8.02%)
Jul 26, 2002	11.87	12.08	11.42	11.43	8,007	-0.34(-2.91%)
Jul 25, 2002	12.16	12.22	11.14	11.77	74,992	+1.59(+15.59%)
Jul 24, 2002	9.857	10.18	9.371	10.18	80,265	-0.19(-1.87%)
Jul 23, 2002	10.49	10.55	9.862	10.38	48,823	-0.03(-0.29%)
Jul 22, 2002	10.34	10.45	10.08	10.41	42,769	-0.06(-0.59%)
Jul 19, 2002	10.92	10.94	10.47	10.47	31,832	-0.33(-3.08%)
Jul 17, 2002	10.85	11.22	10.72	10.80	30,661	-0.77(-6.64%)
Jul 12, 2002	11.52	11.78	11.52	11.57	8,202	-0.20(-1.74%)
Jul 11, 2002	11.52	12.10	11.50	11.78	15,818	+0.27(+2.36%)
Jul 10, 2002	12.18	12.58	11.48	11.51	29,684	-0.75(-6.10%)
Jul 09, 2002	12.26	12.26	12.25	12.25	20,701	-0.01(-0.08%)
Jul 08, 2002	11.78	12.26	11.78	12.26	9,374	+0.49(+4.13%)
Jul 05, 2002	11.78	11.89	11.77	11.78	5,077	+0.13(+1.10%)
Jul 04, 2002	11.71	12.02	11.38	11.65	18,748	+0.00(+0.00%)
Jul 03, 2002	11.71	12.02	11.38	11.65	18,748	-0.36(-3.03%)
Jul 02, 2002	11.96	12.03	11.77	12.01	17,771	-0.08(-0.68%)

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.