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 (%)
Nov 28, 2003	13.72	13.86	13.48	13.48	6,297	-0.10(-0.75%)
Nov 26, 2003	13.44	13.62	13.15	13.59	19,591	+0.30(+2.27%)
Nov 25, 2003	13.18	13.39	13.05	13.29	14,905	+0.26(+2.00%)
Nov 24, 2003	13.53	13.53	12.94	13.02	32,247	+0.06(+0.48%)
Nov 21, 2003	12.70	12.98	12.80	12.96	15,027	+0.27(+2.11%)
Nov 20, 2003	13.46	13.46	12.70	12.70	18,422	-0.40(-3.04%)
Nov 19, 2003	12.98	13.48	12.98	13.09	19,190	+0.05(+0.37%)
Nov 18, 2003	13.08	13.70	13.05	13.05	26,893	-0.17(-1.30%)
Nov 17, 2003	13.73	13.73	13.22	13.22	25,776	+2.96(+28.90%)
Nov 14, 2003	10.61	10.63	10.25	10.25	18,277	-0.29(-2.75%)
Nov 13, 2003	10.39	10.73	10.39	10.54	12,898	-0.14(-1.27%)
Nov 12, 2003	10.48	10.68	10.30	10.68	30,698	+0.19(+1.84%)
Nov 11, 2003	10.52	10.52	10.23	10.49	26,127	+0.05(+0.44%)
Nov 10, 2003	10.45	10.63	10.26	10.44	19,676	-0.01(-0.07%)
Nov 07, 2003	10.33	10.60	10.20	10.45	31,724	+0.30(+2.93%)
Nov 06, 2003	10.31	10.33	10.15	10.15	11,638	-0.17(-1.68%)
Nov 05, 2003	10.08	10.32	10.08	10.32	7,187	+0.16(+1.60%)
Nov 04, 2003	10.25	10.25	10.04	10.16	11,653	-0.05(-0.53%)

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.