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 (%)
Jul 29, 2005	15.96	16.01	15.17	15.39	52,916	-0.58(-3.61%)
Jul 28, 2005	15.55	16.06	15.09	15.97	74,061	+0.49(+3.15%)
Jul 27, 2005	15.21	16.08	15.14	15.48	69,891	+0.45(+3.01%)
Jul 26, 2005	14.88	15.10	14.71	15.03	48,026	+0.34(+2.34%)
Jul 25, 2005	15.04	15.17	14.60	14.69	51,557	-0.26(-1.75%)
Jul 22, 2005	14.10	15.04	14.10	14.95	90,521	+0.65(+4.56%)
Jul 21, 2005	14.49	14.59	14.29	14.29	29,383	-0.16(-1.09%)
Jul 20, 2005	14.01	14.58	14.01	14.45	43,323	+0.30(+2.09%)
Jul 19, 2005	14.13	14.38	13.91	14.16	46,578	+0.25(+1.83%)
Jul 18, 2005	14.07	14.42	13.90	13.90	25,117	-0.45(-3.11%)
Jul 15, 2005	13.73	14.42	13.73	14.35	48,587	+0.41(+2.96%)
Jul 14, 2005	14.27	14.35	13.94	13.94	27,685	-0.16(-1.12%)
Jul 13, 2005	14.33	14.36	13.95	14.10	33,937	-0.10(-0.71%)
Jul 12, 2005	14.14	14.36	14.06	14.20	32,886	+0.12(+0.86%)
Jul 11, 2005	14.07	14.09	13.55	14.07	58,758	+0.01(+0.05%)
Jul 08, 2005	13.77	14.07	13.65	14.07	42,623	+0.52(+3.85%)
Jul 07, 2005	13.32	13.55	13.25	13.55	31,611	+0.15(+1.13%)
Jul 06, 2005	13.89	13.89	13.33	13.40	25,528	-0.41(-2.94%)
Jul 05, 2005	13.42	13.80	13.42	13.80	32,043	+0.40(+2.97%)

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.