Indicators

Middlesex Water Company (NQ: MSEX )

57.01 +0.33 (+0.57%)

Streaming Delayed Price Updated: 12:14 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	11.67	11.70	11.52	11.65	28,512	+0.03(+0.22%)
Feb 27, 2002	11.58	11.73	11.52	11.62	49,018	-0.04(-0.35%)
Feb 26, 2002	11.65	11.69	11.47	11.66	19,334	+0.02(+0.13%)
Feb 25, 2002	11.90	11.90	11.41	11.65	23,825	+0.20(+1.74%)
Feb 22, 2002	11.42	11.60	11.40	11.45	17,771	+0.01(+0.04%)
Feb 21, 2002	11.68	11.78	11.44	11.44	17,185	-0.29(-2.44%)
Feb 20, 2002	11.50	11.74	11.46	11.73	22,458	+0.21(+1.82%)
Feb 19, 2002	11.83	11.83	11.41	11.52	9,569	-0.17(-1.45%)
Feb 18, 2002	11.84	11.85	11.69	11.69	16,599	+0.00(+0.00%)
Feb 15, 2002	11.84	11.85	11.69	11.69	16,599	-0.16(-1.38%)
Feb 14, 2002	11.74	12.04	11.74	11.85	6,835	-0.20(-1.70%)
Feb 13, 2002	12.03	12.06	11.78	12.06	13,865	+0.01(+0.04%)
Feb 12, 2002	12.02	12.08	12.01	12.05	12,889	+0.02(+0.17%)
Feb 11, 2002	11.91	12.04	11.83	12.03	22,263	+0.15(+1.29%)
Feb 08, 2002	11.96	12.03	11.78	11.88	20,896	-0.02(-0.17%)
Feb 07, 2002	12.03	12.03	11.90	11.90	7,616	+0.01(+0.09%)
Feb 06, 2002	12.03	12.03	11.88	11.89	6,835	-0.14(-1.19%)
Feb 05, 2002	11.98	12.09	11.93	12.03	20,310	+0.15(+1.29%)
Feb 04, 2002	12.03	12.03	11.85	11.88	12,889	-0.15(-1.28%)

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.