Indicators

Middlesex Water Company (NQ: MSEX )

53.85 -1.20 (-2.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	11.41	11.70	11.30	11.52	9,374	+0.09(+0.81%)
Sep 27, 2002	11.40	11.71	11.40	11.43	5,272	-0.23(-1.93%)
Sep 26, 2002	11.43	11.74	11.43	11.65	15,037	+0.06(+0.53%)
Sep 25, 2002	11.42	11.61	11.14	11.59	8,202	+0.44(+3.95%)
Sep 24, 2002	11.67	11.67	10.98	11.15	51,557	+0.04(+0.37%)
Sep 23, 2002	11.50	11.54	11.11	11.11	3,163,754	-0.41(-3.56%)
Sep 20, 2002	12.01	12.05	11.51	11.52	79,326	-0.09(-0.79%)
Sep 19, 2002	11.84	11.88	11.14	11.61	54,291	-0.17(-1.40%)
Sep 18, 2002	11.98	11.98	11.78	11.78	2,343	+0.03(+0.23%)
Sep 17, 2002	11.89	11.89	11.75	11.75	6,835	-0.01(-0.04%)
Sep 16, 2002	11.93	12.06	11.74	11.76	3,515	-0.01(-0.04%)
Sep 13, 2002	11.80	11.93	11.76	11.76	5,272	-0.27(-2.26%)
Sep 12, 2002	11.93	12.03	11.72	12.03	5,272	+0.09(+0.77%)
Sep 11, 2002	11.85	11.95	11.83	11.94	2,343	-0.07(-0.60%)
Sep 10, 2002	12.29	12.29	11.82	12.01	5,468	+0.10(+0.86%)
Sep 09, 2002	11.88	12.28	11.40	11.91	71,448	+0.16(+1.40%)
Sep 06, 2002	11.46	11.93	11.46	11.75	15,232	+0.17(+1.50%)
Sep 05, 2002	11.78	11.78	11.27	11.57	12,319	-0.20(-1.73%)
Sep 04, 2002	11.24	11.78	11.11	11.78	16,795	+0.67(+5.99%)

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.