Indicators

Middlesex Water Company (NQ: MSEX )

56.97 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	14.19	14.19	13.99	14.08	64,410	-0.04(-0.32%)
Jan 30, 2012	14.01	14.22	14.01	14.13	66,986	+0.00(+0.00%)
Jan 27, 2012	14.04	14.16	13.96	14.13	66,243	+0.01(+0.05%)
Jan 26, 2012	14.16	14.17	13.93	14.12	122,648	+0.02(+0.16%)
Jan 25, 2012	14.14	14.14	13.86	14.10	77,913	+0.07(+0.53%)
Jan 24, 2012	13.81	14.08	13.72	14.02	57,575	+0.18(+1.29%)
Jan 23, 2012	13.93	13.96	13.79	13.84	50,446	-0.10(-0.75%)
Jan 20, 2012	13.96	14.02	13.81	13.95	66,000	+0.02(+0.16%)
Jan 19, 2012	14.00	14.00	13.87	13.93	50,037	-0.07(-0.48%)
Jan 18, 2012	13.76	14.00	13.75	13.99	50,178	+0.23(+1.68%)
Jan 17, 2012	13.94	13.94	13.69	13.76	58,066	-0.03(-0.22%)
Jan 13, 2012	13.79	13.93	13.75	13.79	40,223	-0.07(-0.48%)
Jan 12, 2012	13.90	13.93	13.80	13.86	32,787	-0.06(-0.43%)
Jan 11, 2012	13.93	14.02	13.79	13.92	35,363	-0.01(-0.11%)
Jan 10, 2012	13.88	13.93	13.72	13.93	38,615	+0.19(+1.41%)
Jan 09, 2012	13.85	13.93	13.62	13.74	52,854	-0.03(-0.22%)
Jan 06, 2012	13.83	14.01	13.62	13.77	63,697	-0.02(-0.16%)
Jan 05, 2012	13.85	13.96	13.72	13.79	29,865	-0.07(-0.48%)

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.