Indicators

Middlesex Water Company (NQ: MSEX )

53.81 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	12.83	12.93	12.67	12.82	49,084	+0.05(+0.38%)
Apr 27, 2006	12.70	13.07	12.69	12.77	28,746	+0.05(+0.43%)
Apr 26, 2006	12.72	12.88	12.58	12.72	19,674	-0.06(-0.48%)
Apr 25, 2006	12.90	12.90	12.63	12.78	62,263	+0.05(+0.38%)
Apr 24, 2006	12.85	12.96	12.67	12.73	31,945	-0.21(-1.65%)
Apr 21, 2006	13.01	13.01	12.72	12.94	29,883	+0.08(+0.59%)
Apr 20, 2006	12.91	13.00	12.79	12.87	22,339	-0.11(-0.85%)
Apr 19, 2006	12.94	12.98	12.66	12.98	68,292	+0.14(+1.12%)
Apr 18, 2006	12.63	12.83	12.52	12.83	50,805	+0.33(+2.64%)
Apr 17, 2006	12.43	12.60	12.31	12.50	56,003	+0.11(+0.89%)
Apr 13, 2006	12.23	12.39	12.21	12.39	24,658	+0.23(+1.86%)
Apr 12, 2006	12.09	12.32	12.08	12.17	57,766	+0.08(+0.62%)
Apr 11, 2006	12.43	12.46	12.06	12.09	61,719	-0.22(-1.78%)
Apr 10, 2006	12.46	12.57	12.19	12.31	55,160	-0.22(-1.75%)
Apr 07, 2006	12.72	12.87	12.37	12.53	47,438	-0.25(-1.93%)
Apr 06, 2006	12.98	12.98	12.72	12.78	21,720	-0.12(-0.96%)
Apr 05, 2006	12.73	12.98	12.73	12.90	20,989	+0.10(+0.80%)
Apr 04, 2006	13.00	13.04	12.74	12.80	28,712	-0.25(-1.89%)

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.