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 (%)
Feb 28, 2003	8.786	8.786	8.562	8.562	8,933	-0.20(-2.25%)
Feb 27, 2003	8.805	8.879	8.759	8.759	23,498	-0.03(-0.40%)
Feb 26, 2003	8.825	8.825	8.740	8.794	6,408	-0.05(-0.57%)
Feb 25, 2003	8.859	8.859	8.732	8.844	9,321	+0.07(+0.84%)
Feb 24, 2003	8.736	8.921	8.531	8.771	28,353	-0.12(-1.35%)
Feb 21, 2003	8.589	8.917	8.589	8.890	46,608	+0.25(+2.86%)
Feb 20, 2003	8.593	8.643	8.450	8.643	10,681	+0.04(+0.49%)
Feb 19, 2003	8.643	8.647	8.585	8.601	9,127	+0.03(+0.32%)
Feb 18, 2003	8.805	8.879	8.496	8.574	37,480	-0.19(-2.20%)
Feb 14, 2003	8.670	8.805	8.659	8.767	12,428	+0.09(+1.07%)
Feb 13, 2003	8.635	8.883	8.635	8.674	7,573	+0.12(+1.35%)
Feb 12, 2003	8.496	8.759	8.496	8.558	14,565	-0.15(-1.73%)
Feb 11, 2003	8.852	8.852	8.585	8.709	21,750	-0.09(-1.05%)
Feb 10, 2003	8.593	8.863	8.593	8.801	33,596	+0.13(+1.47%)
Feb 07, 2003	8.875	8.875	8.597	8.674	14,370	-0.10(-1.15%)
Feb 06, 2003	8.867	8.890	8.624	8.775	11,652	+0.11(+1.30%)
Feb 05, 2003	8.774	8.840	8.659	8.662	15,924	-0.17(-1.88%)
Feb 04, 2003	8.651	8.829	8.651	8.829	12,623	+0.08(+0.97%)

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.