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 (%)
May 28, 2004	13.20	13.51	13.20	13.42	21,384	+0.13(+0.98%)
May 27, 2004	13.35	13.56	13.22	13.29	14,939	-0.22(-1.62%)
May 26, 2004	13.45	13.58	13.31	13.51	28,415	+0.10(+0.76%)
May 25, 2004	13.42	13.42	13.24	13.41	21,531	-0.07(-0.51%)
May 24, 2004	13.31	13.56	13.15	13.48	36,471	+0.16(+1.18%)
May 21, 2004	13.19	13.42	13.11	13.32	35,885	+0.17(+1.30%)
May 20, 2004	13.29	13.29	13.09	13.15	28,708	-0.14(-1.08%)
May 19, 2004	13.31	13.36	13.00	13.29	20,652	-0.01(-0.10%)
May 18, 2004	13.11	13.38	12.86	13.31	22,263	+0.10(+0.78%)
May 17, 2004	13.18	13.24	12.86	13.20	29,147	+0.06(+0.47%)
May 14, 2004	13.31	13.36	13.11	13.14	17,429	-0.17(-1.28%)
May 13, 2004	13.35	13.56	13.21	13.31	12,889	-0.29(-2.11%)
May 12, 2004	13.05	13.60	12.98	13.60	26,804	+0.20(+1.53%)
May 11, 2004	13.16	13.42	13.04	13.40	13,768	+0.36(+2.72%)
May 10, 2004	13.21	13.48	13.03	13.04	39,546	-0.17(-1.29%)
May 07, 2004	13.31	13.52	12.97	13.21	90,811	-0.44(-3.25%)
May 06, 2004	13.83	13.91	13.38	13.65	53,168	-0.23(-1.67%)
May 05, 2004	13.77	14.00	13.70	13.89	15,232	-0.65(-4.46%)
May 04, 2004	14.64	14.84	14.36	14.54	17,722	-0.12(-0.79%)

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.