Indicators

Middlesex Water Company (NQ: MSEX )

49.18 +0.40 (+0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	11.38	11.51	11.28	11.51	9,515	+0.28(+2.52%)
Nov 27, 2002	10.76	11.23	10.76	11.23	39,034	+0.44(+4.11%)
Nov 26, 2002	10.76	10.87	10.76	10.78	18,837	-0.01(-0.12%)
Nov 25, 2002	10.61	11.01	10.61	10.80	21,944	-0.08(-0.73%)
Nov 22, 2002	10.89	10.89	10.77	10.88	9,904	-0.02(-0.14%)
Nov 21, 2002	10.58	10.89	10.57	10.89	18,643	+0.03(+0.28%)
Nov 20, 2002	10.76	10.87	10.57	10.86	15,536	+0.25(+2.38%)
Nov 19, 2002	10.69	10.84	10.61	10.61	26,217	-0.09(-0.87%)
Nov 18, 2002	11.02	11.02	10.70	10.70	28,935	-0.21(-1.93%)
Nov 15, 2002	10.82	11.10	10.82	10.91	25,440	-0.26(-2.31%)
Nov 14, 2002	11.43	11.43	10.82	11.17	25,051	-0.15(-1.36%)
Nov 13, 2002	10.94	11.41	10.94	11.32	13,011	+0.11(+1.02%)
Nov 12, 2002	11.05	11.30	10.94	11.21	48,938	+0.11(+1.02%)
Nov 11, 2002	11.43	11.43	11.10	11.10	33,790	-0.26(-2.27%)
Nov 08, 2002	11.78	11.92	11.35	11.35	7,573	-0.18(-1.57%)
Nov 07, 2002	11.75	11.75	11.50	11.54	12,040	-0.31(-2.64%)
Nov 06, 2002	11.79	11.86	11.65	11.85	21,944	+0.07(+0.61%)
Nov 05, 2002	11.53	11.78	11.53	11.78	9,710	-0.02(-0.13%)
Nov 04, 2002	11.53	11.84	11.53	11.79	11,263	+0.00(+0.00%)

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.