Indicators

Middlesex Water Company (NQ: MSEX )

57.11 +0.14 (+0.25%)

Streaming Delayed Price Updated: 9:59 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	12.20	12.20	11.97	12.05	5,049	-0.10(-0.81%)
Aug 29, 2002	11.45	12.19	11.33	12.15	28,353	+0.82(+7.23%)
Aug 28, 2002	11.36	11.59	10.77	11.33	10,098	-0.09(-0.77%)
Aug 27, 2002	12.21	12.21	11.42	11.42	14,563	-0.71(-5.86%)
Aug 26, 2002	11.67	12.13	11.22	12.13	8,805	+0.68(+5.99%)
Aug 23, 2002	11.71	11.71	11.38	11.44	8,896	+0.04(+0.32%)
Aug 22, 2002	11.66	11.97	11.02	11.41	35,927	-0.43(-3.65%)
Aug 21, 2002	11.22	11.84	11.05	11.84	37,092	+0.43(+3.75%)
Aug 20, 2002	11.79	12.01	11.23	11.41	38,645	-0.18(-1.51%)
Aug 16, 2002	11.61	11.64	11.48	11.59	8,350	+0.10(+0.91%)
Aug 15, 2002	11.85	12.03	11.48	11.48	4,078	-0.43(-3.60%)
Aug 14, 2002	12.09	12.09	11.80	11.91	10,292	-0.06(-0.52%)
Aug 13, 2002	11.93	12.18	11.93	11.97	815,640	-0.18(-1.48%)
Aug 12, 2002	11.88	12.15	11.88	12.15	1,553	+0.31(+2.60%)
Aug 07, 2002	11.59	12.10	11.33	11.84	14,176	-0.25(-2.09%)
Aug 06, 2002	11.97	12.10	11.59	12.10	23,886	+0.23(+1.95%)
Aug 05, 2002	11.94	12.22	11.59	11.86	9,321	+0.28(+2.40%)
Aug 02, 2002	11.59	12.32	11.59	11.59	11,652	-0.74(-5.97%)

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.