Indicators

Middlesex Water Company (NQ: MSEX )

57.21 -0.47 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	12.13	12.13	11.91	11.98	5,077	-0.10(-0.81%)
Aug 29, 2002	11.39	12.13	11.27	12.08	28,512	+0.81(+7.23%)
Aug 28, 2002	11.30	11.52	10.71	11.27	10,155	-0.09(-0.77%)
Aug 27, 2002	12.14	12.14	11.35	11.35	14,645	-0.71(-5.86%)
Aug 26, 2002	11.60	12.06	11.15	12.06	8,854	+0.68(+5.99%)
Aug 23, 2002	11.64	11.64	11.32	11.38	8,946	+0.04(+0.32%)
Aug 22, 2002	11.60	11.90	10.96	11.34	36,129	-0.43(-3.65%)
Aug 21, 2002	11.16	11.77	10.99	11.77	37,301	+0.43(+3.75%)
Aug 20, 2002	11.73	11.94	11.16	11.35	38,863	-0.17(-1.51%)
Aug 16, 2002	11.54	11.57	11.41	11.52	8,397	+0.10(+0.91%)
Aug 15, 2002	11.78	11.96	11.42	11.42	4,101	-0.43(-3.60%)
Aug 14, 2002	12.02	12.02	11.73	11.84	10,350	-0.06(-0.52%)
Aug 13, 2002	11.86	12.11	11.86	11.91	820,232	-0.18(-1.48%)
Aug 12, 2002	11.81	12.08	11.81	12.08	1,562	+0.31(+2.61%)
Aug 07, 2002	11.52	12.03	11.27	11.78	14,256	-0.25(-2.09%)
Aug 06, 2002	11.90	12.03	11.52	12.03	24,021	+0.23(+1.95%)
Aug 05, 2002	11.87	12.15	11.52	11.80	9,374	+0.28(+2.40%)
Aug 02, 2002	11.52	12.25	11.52	11.52	11,717	-0.73(-5.97%)

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.