Indicators

Middlesex Water Company (NQ: MSEX )

56.97 +2.53 (+4.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.06	14.06	13.81	13.86	6,845	-0.02(-0.15%)
Feb 26, 2004	13.75	13.94	13.74	13.88	10,049	+0.11(+0.80%)
Feb 25, 2004	14.64	14.64	13.77	13.77	16,895	-0.39(-2.76%)
Feb 24, 2004	14.42	14.62	13.96	14.16	23,303	-0.25(-1.76%)
Feb 23, 2004	14.26	14.42	14.25	14.41	26,070	+0.14(+1.01%)
Feb 20, 2004	13.73	14.29	13.73	14.27	20,390	+0.49(+3.59%)
Feb 19, 2004	13.87	14.08	13.77	13.77	11,069	-0.10(-0.69%)
Feb 18, 2004	14.20	14.20	13.87	13.87	11,797	-0.18(-1.27%)
Feb 17, 2004	14.59	14.59	14.01	14.05	11,506	+0.03(+0.20%)
Feb 13, 2004	14.43	14.43	13.99	14.02	18,205	-0.41(-2.81%)
Feb 12, 2004	13.56	14.43	13.56	14.43	19,662	+0.21(+1.50%)
Feb 11, 2004	14.14	14.21	13.96	14.21	28,692	+0.11(+0.78%)
Feb 10, 2004	13.85	14.10	13.72	14.10	60,589	+0.39(+2.85%)
Feb 09, 2004	13.79	13.82	13.59	13.71	12,525	+0.14(+1.07%)
Feb 06, 2004	13.79	13.79	13.42	13.57	15,584	+0.18(+1.33%)
Feb 05, 2004	13.79	13.79	13.39	13.39	31,314	-0.13(-0.96%)
Feb 04, 2004	14.06	14.06	13.52	13.52	45,442	-0.54(-3.81%)
Feb 03, 2004	14.14	14.25	14.05	14.05	15,729	-0.14(-1.01%)

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.