Indicators

Middlesex Water Company (NQ: MSEX )

51.97 -0.61 (-1.16%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.39	12.39	12.14	12.23	23,649	-0.05(-0.39%)
Feb 25, 2005	12.22	12.29	12.21	12.28	20,363	-0.03(-0.22%)
Feb 24, 2005	12.25	12.30	12.14	12.30	29,589	+0.11(+0.90%)
Feb 23, 2005	12.19	12.36	12.15	12.19	16,896	+0.03(+0.28%)
Feb 22, 2005	12.78	12.78	12.16	12.16	39,551	-0.44(-3.47%)
Feb 18, 2005	12.64	12.92	12.60	12.60	27,133	-0.10(-0.75%)
Feb 17, 2005	12.91	12.97	12.65	12.69	31,983	-0.23(-1.80%)
Feb 16, 2005	12.54	12.97	12.54	12.92	20,088	+0.25(+1.99%)
Feb 15, 2005	12.73	12.84	12.44	12.67	40,172	+0.07(+0.54%)
Feb 14, 2005	12.71	12.71	12.43	12.60	23,225	-0.11(-0.86%)
Feb 11, 2005	12.54	12.73	12.49	12.71	19,531	+0.00(+0.00%)
Feb 10, 2005	12.36	12.81	12.36	12.71	35,240	+0.18(+1.47%)
Feb 09, 2005	12.65	12.82	12.53	12.53	30,106	-0.25(-1.98%)
Feb 08, 2005	12.62	12.87	12.52	12.78	20,981	+0.12(+0.92%)
Feb 07, 2005	12.77	12.97	12.50	12.66	31,099	-0.36(-2.73%)
Feb 04, 2005	12.44	13.08	12.32	13.02	42,570	+0.31(+2.48%)
Feb 03, 2005	12.46	12.78	12.20	12.71	37,383	+0.32(+2.59%)
Feb 02, 2005	12.30	12.45	12.29	12.38	21,019	-0.08(-0.60%)

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.