Indicators

Middlesex Water Company (NQ: MSEX )

57.49 +0.81 (+1.43%)

Streaming Delayed Price Updated: 2:56 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.87	13.00	12.79	12.79	29,960	+0.02(+0.16%)
Dec 28, 2006	12.86	12.96	12.77	12.77	9,103	-0.20(-1.58%)
Dec 27, 2006	12.79	12.97	12.79	12.97	12,195	+0.00(+0.00%)
Dec 26, 2006	12.77	12.99	12.77	12.97	37,853	+0.18(+1.39%)
Dec 22, 2006	12.69	12.92	12.69	12.79	15,098	+0.02(+0.16%)
Dec 21, 2006	12.76	12.94	12.73	12.77	30,826	+0.06(+0.48%)
Dec 20, 2006	12.56	12.77	12.56	12.71	22,699	-0.02(-0.16%)
Dec 19, 2006	12.70	12.73	12.60	12.73	14,321	+0.03(+0.21%)
Dec 18, 2006	12.47	12.73	12.47	12.71	39,311	+0.16(+1.31%)
Dec 15, 2006	12.54	12.69	12.53	12.54	20,233	-0.16(-1.24%)
Dec 14, 2006	12.47	12.73	12.47	12.70	26,330	+0.18(+1.47%)
Dec 13, 2006	12.58	12.63	12.47	12.51	20,693	-0.08(-0.60%)
Dec 12, 2006	12.55	12.69	12.54	12.59	24,895	+0.00(+0.00%)
Dec 11, 2006	12.73	12.73	12.58	12.59	23,635	-0.10(-0.81%)
Dec 08, 2006	12.63	12.73	12.63	12.69	27,225	+0.02(+0.16%)
Dec 07, 2006	12.82	12.82	12.66	12.67	15,518	-0.10(-0.75%)
Dec 06, 2006	12.63	12.86	12.63	12.77	18,691	+0.10(+0.81%)
Dec 05, 2006	12.74	12.77	12.63	12.66	26,396	-0.10(-0.80%)
Dec 04, 2006	12.68	12.79	12.60	12.77	47,119	+0.15(+1.19%)

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.