Indicators

Middlesex Water Company (NQ: MSEX )

48.85 -0.23 (-0.46%)

Streaming Delayed Price Updated: 1:03 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	8.056	8.211	8.056	8.099	19,420	-2.73(-25.21%)
Dec 27, 2002	10.96	11.10	10.83	10.83	6,797	-0.19(-1.73%)
Dec 26, 2002	11.56	11.75	10.84	11.02	25,634	-0.49(-4.25%)
Dec 24, 2002	11.50	11.51	11.37	11.51	2,718	-0.01(-0.09%)
Dec 23, 2002	11.45	11.62	11.15	11.52	7,768	+0.07(+0.63%)
Dec 20, 2002	11.45	11.48	11.15	11.45	31,460	+0.03(+0.23%)
Dec 19, 2002	11.12	11.42	11.12	11.42	10,098	+0.35(+3.11%)
Dec 18, 2002	11.09	11.10	10.95	11.08	8,739	+0.09(+0.84%)
Dec 17, 2002	10.94	11.07	10.94	10.98	11,263	+0.04(+0.38%)
Dec 16, 2002	10.71	10.94	10.68	10.94	10,292	+0.15(+1.38%)
Dec 13, 2002	10.94	10.94	10.76	10.79	4,272	-0.02(-0.20%)
Dec 12, 2002	10.95	10.95	10.78	10.81	10,292	-0.08(-0.70%)
Dec 11, 2002	10.85	10.89	10.56	10.89	22,527	+0.05(+0.43%)
Dec 10, 2002	10.83	11.18	10.81	10.84	16,895	-0.05(-0.43%)
Dec 09, 2002	11.17	11.17	10.89	10.89	9,710	-0.20(-1.77%)
Dec 06, 2002	11.20	11.20	11.08	11.09	11,263	-0.09(-0.78%)
Dec 05, 2002	11.33	11.33	11.15	11.17	9,515	-0.15(-1.36%)
Dec 04, 2002	11.30	11.33	11.17	11.33	4,660	+0.03(+0.23%)
Dec 03, 2002	11.49	11.49	11.30	11.30	15,730	-0.07(-0.63%)

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.