Indicators

Middlesex Water Company (NQ: MSEX )

56.94 -0.27 (-0.47%)

Streaming Delayed Price Updated: 9:39 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.98	13.98	13.74	13.78	6,884	-0.02(-0.15%)
Feb 26, 2004	13.67	13.87	13.66	13.80	10,106	+0.11(+0.80%)
Feb 25, 2004	14.56	14.56	13.69	13.69	16,990	-0.39(-2.76%)
Feb 24, 2004	14.34	14.54	13.88	14.08	23,435	-0.25(-1.76%)
Feb 23, 2004	14.18	14.34	14.17	14.33	26,218	+0.14(+1.01%)
Feb 20, 2004	13.65	14.21	13.65	14.19	20,505	+0.49(+3.59%)
Feb 19, 2004	13.79	14.00	13.70	13.70	11,131	-0.10(-0.69%)
Feb 18, 2004	14.12	14.12	13.79	13.79	11,864	-0.18(-1.27%)
Feb 17, 2004	14.51	14.51	13.93	13.97	11,571	+0.03(+0.20%)
Feb 13, 2004	14.34	14.35	13.91	13.94	18,308	-0.40(-2.81%)
Feb 12, 2004	13.48	14.34	13.48	14.34	19,773	+0.21(+1.50%)
Feb 11, 2004	14.06	14.13	13.88	14.13	28,854	+0.11(+0.78%)
Feb 10, 2004	13.77	14.02	13.64	14.02	60,931	+0.39(+2.85%)
Feb 09, 2004	13.71	13.74	13.52	13.63	12,596	+0.14(+1.07%)
Feb 06, 2004	13.72	13.72	13.34	13.49	15,672	+0.18(+1.33%)
Feb 05, 2004	13.72	13.72	13.31	13.31	31,491	-0.13(-0.96%)
Feb 04, 2004	13.98	13.98	13.44	13.44	45,698	-0.53(-3.81%)
Feb 03, 2004	14.06	14.17	13.98	13.98	15,818	-0.14(-1.01%)

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.