Indicators

Middlesex Water Company (NQ: MSEX )

57.68 UNCHANGED

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 (%)
Feb 28, 2003	8.737	8.737	8.514	8.514	8,983	-0.20(-2.25%)
Feb 27, 2003	8.756	8.829	8.710	8.710	23,630	-0.03(-0.40%)
Feb 26, 2003	8.775	8.775	8.691	8.745	6,444	-0.05(-0.57%)
Feb 25, 2003	8.810	8.810	8.683	8.794	9,374	+0.07(+0.84%)
Feb 24, 2003	8.687	8.871	8.483	8.721	28,512	-0.12(-1.35%)
Feb 21, 2003	8.541	8.867	8.541	8.841	46,870	+0.25(+2.86%)
Feb 20, 2003	8.545	8.595	8.403	8.595	10,741	+0.04(+0.49%)
Feb 19, 2003	8.595	8.599	8.537	8.553	9,178	+0.03(+0.32%)
Feb 18, 2003	8.756	8.829	8.449	8.526	37,691	-0.19(-2.20%)
Feb 14, 2003	8.622	8.756	8.610	8.718	12,498	+0.09(+1.07%)
Feb 13, 2003	8.587	8.833	8.587	8.625	7,616	+0.12(+1.35%)
Feb 12, 2003	8.449	8.710	8.449	8.510	14,647	-0.15(-1.73%)
Feb 11, 2003	8.802	8.802	8.537	8.660	21,872	-0.09(-1.05%)
Feb 10, 2003	8.545	8.814	8.545	8.752	33,785	+0.13(+1.47%)
Feb 07, 2003	8.825	8.825	8.549	8.625	14,451	-0.10(-1.15%)
Feb 06, 2003	8.818	8.841	8.576	8.726	11,717	+0.11(+1.30%)
Feb 05, 2003	8.725	8.791	8.610	8.614	16,014	-0.17(-1.88%)
Feb 04, 2003	8.602	8.779	8.602	8.779	12,694	+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.