Indicators

Middlesex Water Company (NQ: MSEX )

56.89 -0.79 (-1.37%)

Streaming Delayed Price Updated: 2:36 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	12.75	12.86	12.60	12.75	49,360	+0.05(+0.38%)
Apr 27, 2006	12.63	12.99	12.62	12.70	28,908	+0.05(+0.43%)
Apr 26, 2006	12.64	12.81	12.51	12.64	19,785	-0.06(-0.48%)
Apr 25, 2006	12.83	12.83	12.56	12.71	62,614	+0.05(+0.38%)
Apr 24, 2006	12.77	12.88	12.60	12.66	32,125	-0.21(-1.64%)
Apr 21, 2006	12.94	12.94	12.65	12.87	30,051	+0.08(+0.59%)
Apr 20, 2006	12.84	12.93	12.72	12.79	22,465	-0.11(-0.85%)
Apr 19, 2006	12.87	12.90	12.59	12.90	68,676	+0.14(+1.12%)
Apr 18, 2006	12.56	12.76	12.45	12.76	51,091	+0.33(+2.64%)
Apr 17, 2006	12.36	12.53	12.24	12.43	56,319	+0.11(+0.89%)
Apr 13, 2006	12.17	12.32	12.14	12.32	24,797	+0.23(+1.86%)
Apr 12, 2006	12.02	12.25	12.02	12.10	58,091	+0.08(+0.62%)
Apr 11, 2006	12.36	12.39	11.99	12.02	62,066	-0.22(-1.78%)
Apr 10, 2006	12.39	12.50	12.13	12.24	55,471	-0.22(-1.75%)
Apr 07, 2006	12.64	12.80	12.30	12.46	47,705	-0.25(-1.93%)
Apr 06, 2006	12.90	12.90	12.64	12.71	21,843	-0.12(-0.96%)
Apr 05, 2006	12.66	12.90	12.66	12.83	21,107	+0.10(+0.81%)
Apr 04, 2006	12.92	12.97	12.66	12.73	28,873	-0.25(-1.89%)

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.