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 (%)
Nov 28, 2003	13.65	13.78	13.41	13.41	6,333	-0.10(-0.75%)
Nov 26, 2003	13.36	13.54	13.08	13.51	19,701	+0.30(+2.27%)
Nov 25, 2003	13.11	13.31	12.97	13.21	14,989	+0.26(+2.00%)
Nov 24, 2003	13.45	13.45	12.87	12.95	32,429	+0.06(+0.48%)
Nov 21, 2003	12.62	12.90	12.73	12.89	15,112	+0.27(+2.11%)
Nov 20, 2003	13.38	13.38	12.62	12.62	18,527	-0.40(-3.04%)
Nov 19, 2003	12.90	13.40	12.90	13.02	19,298	+0.05(+0.37%)
Nov 18, 2003	13.01	13.63	12.97	12.97	27,045	-0.17(-1.30%)
Nov 17, 2003	13.65	13.65	13.14	13.14	25,922	+2.95(+28.90%)
Nov 14, 2003	10.55	10.57	10.20	10.20	18,381	-0.29(-2.75%)
Nov 13, 2003	10.33	10.67	10.33	10.48	12,971	-0.13(-1.27%)
Nov 12, 2003	10.42	10.62	10.25	10.62	30,871	+0.19(+1.84%)
Nov 11, 2003	10.46	10.46	10.18	10.43	26,274	+0.05(+0.44%)
Nov 10, 2003	10.39	10.57	10.20	10.38	19,787	-0.01(-0.07%)
Nov 07, 2003	10.27	10.54	10.14	10.39	31,903	+0.30(+2.93%)
Nov 06, 2003	10.25	10.27	10.09	10.09	11,703	-0.17(-1.68%)
Nov 05, 2003	10.03	10.27	10.03	10.27	7,227	+0.16(+1.60%)
Nov 04, 2003	10.20	10.20	9.985	10.10	11,719	-0.05(-0.53%)

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.