Indicators

Middlesex Water Company (NQ: MSEX )

57.68 +0.51 (+0.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	14.27	14.27	13.87	14.18	11,717	-0.03(-0.19%)
Jan 29, 2004	14.34	14.39	14.19	14.21	10,252	-0.01(-0.05%)
Jan 28, 2004	14.23	14.34	14.20	14.21	13,182	-0.02(-0.14%)
Jan 27, 2004	14.23	14.38	14.06	14.23	11,424	-0.01(-0.10%)
Jan 26, 2004	14.30	14.30	13.83	14.25	7,030	-0.04(-0.29%)
Jan 23, 2004	13.79	14.29	13.71	14.29	16,990	+0.36(+2.60%)
Jan 22, 2004	14.02	14.02	13.79	13.93	12,742	-0.18(-1.26%)
Jan 21, 2004	13.78	14.19	13.78	14.11	8,202	+0.12(+0.83%)
Jan 20, 2004	13.89	13.99	13.61	13.99	17,137	+0.22(+1.59%)
Jan 16, 2004	13.89	13.89	13.58	13.77	11,717	+0.18(+1.31%)
Jan 15, 2004	13.89	13.93	13.59	13.59	9,529	-0.34(-2.45%)
Jan 14, 2004	14.00	14.00	13.84	13.93	9,954	-0.06(-0.44%)
Jan 13, 2004	13.83	14.00	13.72	14.00	18,175	-0.01(-0.05%)
Jan 12, 2004	14.03	14.03	13.75	14.00	25,118	+0.14(+1.03%)
Jan 09, 2004	14.00	14.20	13.82	13.86	9,292	-0.34(-2.40%)
Jan 08, 2004	14.08	14.25	13.82	14.20	17,509	+0.27(+1.91%)
Jan 07, 2004	14.26	14.26	13.65	13.93	13,309	-0.22(-1.54%)
Jan 06, 2004	13.83	14.41	13.83	14.15	26,657	-0.01(-0.05%)
Jan 05, 2004	14.17	14.34	13.80	14.16	49,360	+0.15(+1.07%)

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.