Indicators

Middlesex Water Company (NQ: MSEX )

52.67 -0.97 (-1.81%)

Streaming Delayed Price Updated: 10:24 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.27	13.31	12.92	12.95	56,749	+0.02(+0.16%)
Jan 30, 2006	13.14	13.14	12.72	12.93	19,075	-0.21(-1.61%)
Jan 27, 2006	12.88	13.14	12.42	13.14	33,732	+0.35(+2.72%)
Jan 26, 2006	12.60	12.81	12.50	12.79	41,694	+0.20(+1.57%)
Jan 25, 2006	12.67	12.67	12.50	12.60	27,207	+0.02(+0.16%)
Jan 24, 2006	12.28	12.74	12.28	12.58	32,891	+0.30(+2.45%)
Jan 23, 2006	12.36	12.66	12.22	12.28	35,875	+0.04(+0.33%)
Jan 20, 2006	12.49	12.49	12.20	12.23	42,342	-0.30(-2.40%)
Jan 19, 2006	12.34	12.53	12.33	12.53	31,794	+0.01(+0.05%)
Jan 18, 2006	12.12	12.56	12.12	12.53	17,329	+0.27(+2.23%)
Jan 17, 2006	12.73	12.73	12.19	12.25	53,434	-0.38(-2.97%)
Jan 13, 2006	12.63	12.63	12.50	12.63	27,721	+0.07(+0.54%)
Jan 12, 2006	12.63	12.63	12.39	12.56	31,491	-0.12(-0.92%)
Jan 11, 2006	12.51	12.75	12.47	12.68	41,316	+0.08(+0.60%)
Jan 10, 2006	12.63	12.70	12.56	12.60	49,141	+0.04(+0.33%)
Jan 09, 2006	13.05	13.05	12.56	12.56	25,688	-0.38(-2.95%)
Jan 06, 2006	12.64	12.97	12.53	12.94	20,963	+0.42(+3.38%)
Jan 05, 2006	12.32	12.56	12.32	12.52	24,258	+0.11(+0.88%)
Jan 04, 2006	12.02	12.51	11.97	12.41	44,009	+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.