Indicators

Middlesex Water Company (NQ: MSEX )

50.72 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.28	13.59	13.28	13.50	21,264	+0.13(+0.98%)
May 27, 2004	13.42	13.64	13.30	13.37	14,856	-0.22(-1.62%)
May 26, 2004	13.53	13.66	13.39	13.59	28,256	+0.10(+0.76%)
May 25, 2004	13.49	13.49	13.32	13.48	21,410	-0.07(-0.51%)
May 24, 2004	13.39	13.64	13.22	13.55	36,266	+0.16(+1.18%)
May 21, 2004	13.26	13.49	13.18	13.40	35,684	+0.17(+1.30%)
May 20, 2004	13.36	13.36	13.17	13.22	28,547	-0.14(-1.08%)
May 19, 2004	13.39	13.44	13.07	13.37	20,536	-0.01(-0.10%)
May 18, 2004	13.18	13.46	12.93	13.38	22,138	+0.10(+0.78%)
May 17, 2004	13.26	13.31	12.93	13.28	28,984	+0.06(+0.47%)
May 14, 2004	13.39	13.44	13.18	13.22	17,332	-0.17(-1.28%)
May 13, 2004	13.43	13.64	13.29	13.39	12,817	-0.29(-2.11%)
May 12, 2004	13.13	13.68	13.05	13.68	26,653	+0.21(+1.53%)
May 11, 2004	13.23	13.50	13.11	13.47	13,691	+0.36(+2.72%)
May 10, 2004	13.29	13.55	13.11	13.11	39,325	-0.17(-1.29%)
May 07, 2004	13.38	13.59	13.04	13.29	90,303	-0.45(-3.25%)
May 06, 2004	13.91	13.99	13.46	13.73	52,870	-0.23(-1.67%)
May 05, 2004	13.85	14.07	13.77	13.96	15,147	-0.65(-4.46%)
May 04, 2004	14.73	14.93	14.45	14.62	17,623	-0.12(-0.79%)

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.