Indicators

Middlesex Water Company (NQ: MSEX )

57.68 +0.51 (+0.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.87	15.92	15.08	15.31	53,214	-0.57(-3.61%)
Jul 28, 2005	15.46	15.97	15.01	15.88	74,479	+0.48(+3.15%)
Jul 27, 2005	15.13	15.99	15.05	15.40	70,286	+0.45(+3.02%)
Jul 26, 2005	14.79	15.02	14.63	14.94	48,297	+0.34(+2.34%)
Jul 25, 2005	14.96	15.09	14.51	14.60	51,848	-0.26(-1.75%)
Jul 22, 2005	14.02	14.95	14.02	14.86	91,032	+0.65(+4.56%)
Jul 21, 2005	14.41	14.51	14.21	14.21	29,549	-0.16(-1.09%)
Jul 20, 2005	13.93	14.50	13.93	14.37	43,568	+0.29(+2.09%)
Jul 19, 2005	14.05	14.30	13.83	14.08	46,841	+0.25(+1.83%)
Jul 18, 2005	14.00	14.34	13.83	13.83	25,259	-0.44(-3.11%)
Jul 15, 2005	13.65	14.34	13.65	14.27	48,861	+0.41(+2.96%)
Jul 14, 2005	14.19	14.27	13.86	13.86	27,841	-0.16(-1.12%)
Jul 13, 2005	14.25	14.28	13.87	14.02	34,129	-0.10(-0.71%)
Jul 12, 2005	14.06	14.28	13.98	14.12	33,072	+0.12(+0.86%)
Jul 11, 2005	14.00	14.01	13.47	14.00	59,089	+0.01(+0.05%)
Jul 08, 2005	13.69	13.99	13.57	13.99	42,863	+0.52(+3.85%)
Jul 07, 2005	13.24	13.47	13.18	13.47	31,790	+0.15(+1.13%)
Jul 06, 2005	13.81	13.81	13.26	13.32	25,672	-0.40(-2.94%)
Jul 05, 2005	13.35	13.72	13.35	13.72	32,223	+0.40(+2.97%)

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.