Indicators

Middlesex Water Company (NQ: MSEX )

57.89 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	13.45	13.50	13.18	13.50	57,445	+0.16(+1.19%)
Feb 25, 2011	13.17	13.37	13.02	13.34	32,465	+0.17(+1.26%)
Feb 24, 2011	13.00	13.19	12.93	13.17	45,282	+0.26(+2.00%)
Feb 23, 2011	12.98	13.14	12.88	12.91	40,780	-0.05(-0.39%)
Feb 22, 2011	13.11	13.27	12.95	12.96	37,344	-0.29(-2.17%)
Feb 18, 2011	13.34	13.34	13.10	13.25	33,729	-0.01(-0.05%)
Feb 17, 2011	13.23	13.32	12.94	13.26	40,851	-0.02(-0.16%)
Feb 16, 2011	13.15	13.28	13.01	13.28	30,943	+0.20(+1.54%)
Feb 15, 2011	13.40	13.52	13.03	13.08	58,399	-0.32(-2.41%)
Feb 14, 2011	13.37	13.47	13.37	13.40	27,778	+0.00(+0.00%)
Feb 11, 2011	13.22	13.40	13.12	13.40	49,836	+0.29(+2.21%)
Feb 10, 2011	12.97	13.27	12.96	13.11	90,008	+0.15(+1.15%)
Feb 09, 2011	12.83	12.97	12.81	12.96	26,866	+0.07(+0.55%)
Feb 08, 2011	12.82	12.91	12.69	12.89	56,899	+0.10(+0.78%)
Feb 07, 2011	12.61	12.82	12.61	12.79	54,803	+0.16(+1.30%)
Feb 04, 2011	12.74	12.75	12.57	12.63	34,310	-0.15(-1.17%)
Feb 03, 2011	12.81	12.89	12.69	12.78	24,340	-0.04(-0.33%)
Feb 02, 2011	12.71	13.00	12.71	12.82	39,117	+0.06(+0.45%)

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.