Indicators

Middlesex Water Company (NQ: MSEX )

57.23 -0.45 (-0.77%)

Streaming Delayed Price Updated: 10:57 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	12.48	12.67	12.48	12.55	16,756	-0.01(-0.11%)
Jan 30, 2007	12.60	12.64	12.49	12.56	19,555	+0.01(+0.05%)
Jan 29, 2007	12.53	12.58	12.46	12.56	9,940	+0.09(+0.71%)
Jan 26, 2007	12.34	12.49	12.31	12.47	20,029	+0.00(+0.00%)
Jan 25, 2007	12.65	12.69	12.47	12.47	36,648	-0.20(-1.56%)
Jan 24, 2007	12.69	12.82	12.66	12.66	27,397	-0.03(-0.27%)
Jan 23, 2007	12.71	12.79	12.63	12.70	11,886	-0.01(-0.11%)
Jan 22, 2007	12.65	12.90	12.65	12.71	14,780	-0.03(-0.21%)
Jan 19, 2007	12.77	12.84	12.66	12.74	25,223	-0.10(-0.80%)
Jan 18, 2007	12.81	12.99	12.74	12.84	30,826	-0.03(-0.21%)
Jan 17, 2007	12.86	13.02	12.86	12.87	37,203	+0.03(+0.27%)
Jan 16, 2007	12.70	12.84	12.64	12.84	32,103	+0.14(+1.08%)
Jan 12, 2007	12.76	12.79	12.70	12.70	13,293	-0.02(-0.17%)
Jan 11, 2007	12.70	12.81	12.70	12.72	15,105	+0.03(+0.27%)
Jan 10, 2007	12.84	12.93	12.64	12.69	27,401	-0.18(-1.43%)
Jan 09, 2007	13.01	13.01	12.87	12.87	14,462	-0.06(-0.48%)
Jan 08, 2007	12.92	12.94	12.82	12.93	14,061	+0.12(+0.96%)
Jan 05, 2007	12.77	12.92	12.67	12.81	22,899	-0.06(-0.48%)
Jan 04, 2007	12.70	12.88	12.67	12.87	15,358	+0.07(+0.53%)

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.