Indicators

Middlesex Water Company (NQ: MSEX )

56.97 +2.53 (+4.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	12.55	12.74	12.55	12.62	16,662	-0.01(-0.11%)
Jan 30, 2007	12.67	12.71	12.56	12.63	19,445	+0.01(+0.05%)
Jan 29, 2007	12.60	12.65	12.53	12.63	9,885	+0.09(+0.71%)
Jan 26, 2007	12.41	12.56	12.38	12.54	19,917	+0.00(+0.00%)
Jan 25, 2007	12.72	12.76	12.54	12.54	36,442	-0.20(-1.56%)
Jan 24, 2007	12.76	12.89	12.73	12.74	27,243	-0.03(-0.27%)
Jan 23, 2007	12.78	12.87	12.70	12.77	11,819	-0.01(-0.11%)
Jan 22, 2007	12.72	12.97	12.72	12.78	14,697	-0.03(-0.21%)
Jan 19, 2007	12.85	12.91	12.74	12.81	25,082	-0.10(-0.80%)
Jan 18, 2007	12.88	13.06	12.81	12.91	30,653	-0.03(-0.21%)
Jan 17, 2007	12.94	13.09	12.93	12.94	36,994	+0.03(+0.27%)
Jan 16, 2007	12.77	12.91	12.71	12.91	31,923	+0.14(+1.08%)
Jan 12, 2007	12.83	12.87	12.77	12.77	13,218	-0.02(-0.17%)
Jan 11, 2007	12.77	12.88	12.77	12.79	15,020	+0.04(+0.27%)
Jan 10, 2007	12.91	13.00	12.71	12.76	27,247	-0.19(-1.43%)
Jan 09, 2007	13.08	13.08	12.94	12.94	14,381	-0.06(-0.48%)
Jan 08, 2007	12.99	13.02	12.89	13.00	13,982	+0.12(+0.96%)
Jan 05, 2007	12.85	13.00	12.74	12.88	22,770	-0.06(-0.48%)
Jan 04, 2007	12.77	12.95	12.74	12.94	15,272	+0.07(+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.