Indicators

Middlesex Water Company (NQ: MSEX )

53.88 +2.49 (+4.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	13.29	13.36	13.08	13.18	29,502	-0.11(-0.82%)
Feb 27, 2006	13.04	13.35	13.04	13.29	28,710	+0.27(+2.10%)
Feb 24, 2006	13.02	13.03	12.86	13.01	30,817	+0.08(+0.63%)
Feb 23, 2006	12.93	12.94	12.72	12.93	29,388	+0.03(+0.27%)
Feb 22, 2006	12.51	12.92	12.51	12.90	35,356	+0.33(+2.61%)
Feb 21, 2006	12.61	12.74	12.39	12.57	30,776	-0.13(-1.02%)
Feb 17, 2006	12.78	12.79	12.58	12.70	17,594	+0.02(+0.16%)
Feb 16, 2006	12.88	12.94	12.33	12.68	53,023	-0.20(-1.54%)
Feb 15, 2006	12.73	12.97	12.73	12.88	24,157	+0.28(+2.22%)
Feb 14, 2006	12.47	12.73	12.35	12.60	24,481	+0.04(+0.33%)
Feb 13, 2006	13.07	13.07	12.54	12.56	36,555	-0.36(-2.80%)
Feb 10, 2006	13.02	13.05	12.73	12.92	16,089	-0.01(-0.11%)
Feb 09, 2006	13.10	13.23	12.92	12.93	18,698	-0.18(-1.35%)
Feb 08, 2006	12.74	13.12	12.66	13.11	40,753	+0.50(+3.95%)
Feb 07, 2006	12.56	12.66	12.51	12.61	17,138	+0.12(+0.93%)
Feb 06, 2006	12.51	12.58	12.29	12.49	18,536	+0.10(+0.83%)
Feb 03, 2006	12.52	12.86	12.38	12.39	20,035	-0.23(-1.84%)
Feb 02, 2006	13.27	13.33	12.43	12.62	37,218	-0.55(-4.15%)

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.