Indicators

Middlesex Water Company (NQ: MSEX )

57.90 +0.02 (+0.03%)

Streaming Delayed Price Updated: 3:36 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.35	13.38	13.00	13.02	56,429	+0.02(+0.16%)
Jan 30, 2006	13.22	13.22	12.79	13.00	18,967	-0.21(-1.61%)
Jan 27, 2006	12.95	13.22	12.49	13.22	33,542	+0.35(+2.72%)
Jan 26, 2006	12.67	12.89	12.57	12.87	41,460	+0.20(+1.57%)
Jan 25, 2006	12.74	12.74	12.57	12.67	27,054	+0.02(+0.16%)
Jan 24, 2006	12.34	12.81	12.34	12.65	32,706	+0.30(+2.45%)
Jan 23, 2006	12.43	12.73	12.29	12.34	35,673	+0.04(+0.33%)
Jan 20, 2006	12.56	12.56	12.27	12.30	42,103	-0.30(-2.40%)
Jan 19, 2006	12.41	12.61	12.40	12.61	31,615	+0.01(+0.05%)
Jan 18, 2006	12.19	12.63	12.19	12.60	17,231	+0.27(+2.23%)
Jan 17, 2006	12.80	12.80	12.26	12.32	53,133	-0.38(-2.97%)
Jan 13, 2006	12.70	12.70	12.57	12.70	27,565	+0.07(+0.54%)
Jan 12, 2006	12.70	12.70	12.46	12.63	31,314	-0.12(-0.92%)
Jan 11, 2006	12.59	12.82	12.54	12.75	41,084	+0.08(+0.60%)
Jan 10, 2006	12.70	12.77	12.63	12.67	48,864	+0.04(+0.33%)
Jan 09, 2006	13.13	13.13	12.63	12.63	25,543	-0.38(-2.95%)
Jan 06, 2006	12.71	13.05	12.61	13.02	20,845	+0.43(+3.38%)
Jan 05, 2006	12.39	12.63	12.39	12.59	24,122	+0.11(+0.88%)
Jan 04, 2006	12.08	12.59	12.04	12.48	43,761	+0.41(+3.41%)

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.