Indicators

Middlesex Water Company (NQ: MSEX )

49.18 +0.40 (+0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	11.48	11.77	11.36	11.59	9,321	+0.09(+0.81%)
Sep 27, 2002	11.47	11.77	11.47	11.49	5,243	-0.23(-1.93%)
Sep 26, 2002	11.49	11.81	11.49	11.72	14,953	+0.06(+0.53%)
Sep 25, 2002	11.48	11.67	11.20	11.66	8,156	+0.44(+3.95%)
Sep 24, 2002	11.73	11.74	11.04	11.22	51,268	+0.04(+0.37%)
Sep 23, 2002	11.57	11.60	11.17	11.17	3,145,992	-0.41(-3.56%)
Sep 20, 2002	12.08	12.12	11.58	11.59	78,880	-0.09(-0.79%)
Sep 19, 2002	11.91	11.95	11.20	11.68	53,986	-0.17(-1.40%)
Sep 18, 2002	12.04	12.04	11.85	11.85	2,330	+0.03(+0.23%)
Sep 17, 2002	11.96	11.96	11.82	11.82	6,796	-0.01(-0.04%)
Sep 16, 2002	12.00	12.13	11.81	11.82	3,495	-0.01(-0.04%)
Sep 13, 2002	11.87	11.99	11.83	11.83	5,243	-0.27(-2.26%)
Sep 12, 2002	11.99	12.10	11.78	12.10	5,243	+0.09(+0.77%)
Sep 11, 2002	11.92	12.02	11.90	12.01	2,330	-0.07(-0.60%)
Sep 10, 2002	12.36	12.36	11.89	12.08	5,437	+0.10(+0.86%)
Sep 09, 2002	11.95	12.35	11.46	11.98	71,047	+0.16(+1.40%)
Sep 06, 2002	11.52	12.00	11.52	11.81	15,147	+0.17(+1.50%)
Sep 05, 2002	11.84	11.84	11.33	11.64	12,249	-0.21(-1.73%)
Sep 04, 2002	11.30	11.84	11.17	11.84	16,700	+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.