Indicators

Middlesex Water Company (NQ: MSEX )

57.88 +0.91 (+1.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	12.45	12.59	11.87	12.59	29,517	-0.02(-0.16%)
Jul 30, 2002	12.59	12.88	12.31	12.61	14,186	+0.19(+1.54%)
Jul 29, 2002	11.84	13.05	11.79	12.42	85,640	+0.92(+8.02%)
Jul 26, 2002	11.94	12.15	11.49	11.49	7,962	-0.35(-2.91%)
Jul 25, 2002	12.23	12.29	11.20	11.84	74,571	+1.60(+15.59%)
Jul 24, 2002	9.913	10.24	9.423	10.24	79,815	-0.20(-1.87%)
Jul 23, 2002	10.55	10.61	9.918	10.44	48,549	-0.03(-0.30%)
Jul 22, 2002	10.40	10.50	10.13	10.47	42,529	-0.06(-0.59%)
Jul 19, 2002	10.98	11.00	10.53	10.53	31,654	-0.33(-3.08%)
Jul 17, 2002	10.91	11.29	10.78	10.87	30,488	-0.77(-6.64%)
Jul 12, 2002	11.59	11.84	11.59	11.64	8,156	-0.21(-1.74%)
Jul 11, 2002	11.59	12.17	11.56	11.84	15,729	+0.27(+2.36%)
Jul 10, 2002	12.25	12.65	11.54	11.57	29,517	-0.75(-6.10%)
Jul 09, 2002	12.33	12.33	12.32	12.32	20,584	-0.01(-0.08%)
Jul 08, 2002	11.84	12.33	11.84	12.33	9,321	+0.49(+4.13%)
Jul 05, 2002	11.84	11.96	11.84	11.84	5,049	+0.13(+1.10%)
Jul 04, 2002	11.78	12.09	11.45	11.71	18,642	+0.00(+0.00%)
Jul 03, 2002	11.78	12.09	11.45	11.71	18,642	-0.37(-3.03%)
Jul 02, 2002	12.02	12.10	11.83	12.08	17,671	-0.08(-0.68%)

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.