Indicators

Middlesex Water Company (NQ: MSEX )

64.67 +1.00 (+1.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.08	13.08	12.85	12.89	7,357	-0.02(-0.15%)
Feb 26, 2004	12.79	12.97	12.78	12.91	10,800	+0.10(+0.80%)
Feb 25, 2004	13.62	13.62	12.81	12.81	18,157	-0.36(-2.76%)
Feb 24, 2004	13.42	13.60	12.99	13.17	25,045	-0.24(-1.76%)
Feb 23, 2004	13.27	13.42	13.26	13.41	28,019	+0.13(+1.01%)
Feb 20, 2004	12.78	13.30	12.78	13.28	21,914	+0.46(+3.59%)
Feb 19, 2004	12.90	13.10	12.82	12.82	11,896	-0.09(-0.69%)
Feb 18, 2004	13.21	13.21	12.90	12.90	12,679	-0.17(-1.27%)
Feb 17, 2004	13.58	13.58	13.03	13.07	12,366	+0.03(+0.20%)
Feb 13, 2004	13.42	13.42	13.01	13.05	19,566	-0.38(-2.81%)
Feb 12, 2004	12.62	13.42	12.62	13.42	21,131	+0.20(+1.50%)
Feb 11, 2004	13.15	13.22	12.99	13.22	30,836	+0.10(+0.78%)
Feb 10, 2004	12.89	13.12	12.76	13.12	65,117	+0.36(+2.85%)
Feb 09, 2004	12.83	12.86	12.65	12.76	13,461	+0.13(+1.07%)
Feb 06, 2004	12.83	12.83	12.48	12.62	16,748	+0.17(+1.33%)
Feb 05, 2004	12.83	12.83	12.46	12.46	33,654	-0.12(-0.97%)
Feb 04, 2004	13.08	13.08	12.58	12.58	48,838	-0.50(-3.81%)
Feb 03, 2004	13.16	13.26	13.08	13.08	16,905	-0.13(-1.01%)

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.