Indicators

Middlesex Water Company (NQ: MSEX )

57.53 +0.85 (+1.50%)

Streaming Delayed Price Updated: 3:04 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.45	12.49	12.09	12.46	61,348	+0.14(+1.11%)
Jan 28, 2005	12.23	12.38	12.07	12.32	62,575	-0.07(-0.55%)
Jan 27, 2005	12.46	12.50	12.28	12.39	22,438	-0.01(-0.08%)
Jan 26, 2005	12.32	12.46	12.07	12.40	29,845	+0.32(+2.63%)
Jan 25, 2005	12.40	12.40	12.08	12.08	29,786	-0.18(-1.50%)
Jan 24, 2005	12.45	12.49	12.25	12.27	34,208	-0.07(-0.55%)
Jan 21, 2005	12.41	12.45	12.18	12.34	33,085	-0.01(-0.06%)
Jan 20, 2005	12.18	12.46	12.13	12.34	41,472	+0.18(+1.46%)
Jan 19, 2005	12.34	12.45	12.16	12.17	28,118	-0.21(-1.71%)
Jan 18, 2005	12.37	12.46	12.15	12.38	93,626	-0.06(-0.49%)
Jan 14, 2005	12.35	12.45	12.18	12.44	74,161	+0.16(+1.28%)
Jan 13, 2005	12.19	12.43	12.17	12.28	38,208	-0.10(-0.83%)
Jan 12, 2005	12.36	12.38	12.14	12.38	36,829	-0.01(-0.11%)
Jan 11, 2005	12.36	12.49	12.36	12.40	21,039	+0.03(+0.28%)
Jan 10, 2005	12.75	12.75	12.32	12.36	25,837	-0.01(-0.05%)
Jan 07, 2005	12.51	12.52	12.30	12.37	26,841	-0.04(-0.33%)
Jan 06, 2005	12.77	12.77	12.37	12.41	16,007	+0.03(+0.28%)
Jan 05, 2005	12.46	12.66	12.36	12.38	22,136	-0.20(-1.63%)
Jan 04, 2005	12.80	12.97	12.40	12.58	34,842	-0.23(-1.81%)

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.