Indicators

Middlesex Water Company (NQ: MSEX )

57.68 +0.51 (+0.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.99	11.03	10.76	11.03	78,497	+0.03(+0.31%)
Nov 27, 2009	10.96	11.13	10.92	11.00	39,738	-0.34(-3.01%)
Nov 25, 2009	11.49	11.74	11.34	11.34	37,721	-0.13(-1.13%)
Nov 24, 2009	11.16	11.53	11.07	11.47	89,819	+0.35(+3.13%)
Nov 23, 2009	11.01	11.27	11.01	11.12	41,667	+0.26(+2.39%)
Nov 20, 2009	10.81	10.99	10.79	10.86	39,088	-0.06(-0.56%)
Nov 19, 2009	11.01	11.05	10.79	10.92	62,898	-0.15(-1.36%)
Nov 18, 2009	11.14	11.24	11.07	11.07	28,268	-0.10(-0.92%)
Nov 17, 2009	11.26	11.26	11.13	11.18	63,862	-0.03(-0.24%)
Nov 16, 2009	10.82	11.26	10.82	11.20	62,352	+0.46(+4.32%)
Nov 13, 2009	10.67	10.82	10.65	10.74	24,333	+0.10(+0.90%)
Nov 12, 2009	11.01	11.02	10.63	10.64	64,772	-0.38(-3.41%)
Nov 11, 2009	11.05	11.06	10.90	11.02	41,105	+0.07(+0.62%)
Nov 10, 2009	11.09	11.19	10.92	10.95	55,397	-0.24(-2.14%)
Nov 09, 2009	11.00	11.24	10.94	11.19	150,011	+0.26(+2.37%)
Nov 06, 2009	10.79	10.94	10.69	10.93	56,185	+0.05(+0.50%)
Nov 05, 2009	10.75	10.88	10.70	10.88	63,116	+0.24(+2.25%)
Nov 04, 2009	10.65	10.68	10.54	10.64	138,587	+0.03(+0.32%)
Nov 03, 2009	10.58	10.64	10.51	10.60	69,393	+0.06(+0.58%)

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.