Indicators

Middlesex Water Company (NQ: MSEX )

57.88 +0.91 (+1.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	14.35	14.35	13.94	14.26	11,651	-0.03(-0.19%)
Jan 29, 2004	14.42	14.47	14.27	14.29	10,195	-0.01(-0.05%)
Jan 28, 2004	14.32	14.43	14.28	14.29	13,108	-0.02(-0.14%)
Jan 27, 2004	14.31	14.46	14.14	14.32	11,360	-0.01(-0.10%)
Jan 26, 2004	14.38	14.38	13.91	14.33	6,991	-0.04(-0.29%)
Jan 23, 2004	13.87	14.37	13.79	14.37	16,895	+0.36(+2.60%)
Jan 22, 2004	14.10	14.10	13.87	14.01	12,671	-0.18(-1.26%)
Jan 21, 2004	13.86	14.27	13.86	14.18	8,156	+0.12(+0.83%)
Jan 20, 2004	13.97	14.07	13.68	14.07	17,040	+0.22(+1.59%)
Jan 16, 2004	13.97	13.97	13.66	13.85	11,651	+0.18(+1.31%)
Jan 15, 2004	13.97	14.01	13.67	13.67	9,475	-0.34(-2.45%)
Jan 14, 2004	14.07	14.07	13.92	14.01	9,898	-0.06(-0.44%)
Jan 13, 2004	13.91	14.07	13.80	14.07	18,073	-0.01(-0.05%)
Jan 12, 2004	14.11	14.11	13.83	14.08	24,977	+0.14(+1.03%)
Jan 09, 2004	14.07	14.28	13.90	13.94	9,239	-0.34(-2.40%)
Jan 08, 2004	14.16	14.33	13.90	14.28	17,410	+0.27(+1.91%)
Jan 07, 2004	14.34	14.34	13.73	14.01	13,235	-0.22(-1.54%)
Jan 06, 2004	13.90	14.49	13.90	14.23	26,507	-0.01(-0.05%)
Jan 05, 2004	14.25	14.42	13.88	14.24	49,083	+0.15(+1.07%)

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.