Skip to main content

Middlesex Water Company (NQ: MSEX )

57.61 +0.64 (+1.12%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 12.46 12.46 12.21 12.30 23,516 -0.05(-0.39%)
Feb 25, 2005 12.29 12.36 12.28 12.34 20,249 -0.03(-0.22%)
Feb 24, 2005 12.32 12.37 12.21 12.37 29,424 +0.11(+0.90%)
Feb 23, 2005 12.26 12.43 12.22 12.26 16,802 +0.03(+0.28%)
Feb 22, 2005 12.85 12.85 12.23 12.23 39,329 -0.44(-3.47%)
Feb 18, 2005 12.71 12.99 12.67 12.67 26,981 -0.10(-0.75%)
Feb 17, 2005 12.98 13.04 12.72 12.76 31,804 -0.23(-1.80%)
Feb 16, 2005 12.61 13.04 12.61 13.00 19,975 +0.25(+1.99%)
Feb 15, 2005 12.80 12.91 12.51 12.74 39,947 +0.07(+0.54%)
Feb 14, 2005 12.78 12.78 12.50 12.67 23,095 -0.11(-0.86%)
Feb 11, 2005 12.61 12.80 12.56 12.78 19,422 +0.00(+0.00%)
Feb 10, 2005 12.43 12.89 12.43 12.78 35,043 +0.19(+1.47%)
Feb 09, 2005 12.72 12.89 12.60 12.60 29,938 -0.25(-1.98%)
Feb 08, 2005 12.69 12.94 12.59 12.85 20,864 +0.12(+0.92%)
Feb 07, 2005 12.85 13.04 12.57 12.74 30,925 -0.36(-2.73%)
Feb 04, 2005 12.51 13.15 12.39 13.09 42,331 +0.32(+2.48%)
Feb 03, 2005 12.53 12.85 12.27 12.78 37,174 +0.32(+2.59%)
Feb 02, 2005 12.37 12.52 12.36 12.45 20,902 -0.08(-0.60%)
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.