Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Middlesex Water Company (NQ: MSEX )

58.02 +1.34 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.790 9.893 9.592 9.627 75,968 -0.07(-0.70%)
Apr 29, 2009 9.633 9.759 9.538 9.695 58,604 +0.18(+1.87%)
Apr 28, 2009 9.558 9.681 9.517 9.517 53,838 -0.09(-0.92%)
Apr 27, 2009 9.627 9.723 9.524 9.606 71,943 -0.08(-0.85%)
Apr 24, 2009 9.613 9.934 9.524 9.688 47,309 +0.15(+1.57%)
Apr 23, 2009 9.777 9.865 9.463 9.538 46,344 -0.20(-2.03%)
Apr 22, 2009 9.668 9.879 9.668 9.736 58,863 -0.08(-0.77%)
Apr 21, 2009 9.613 9.954 9.613 9.811 76,908 +0.11(+1.13%)
Apr 20, 2009 9.927 9.927 9.654 9.702 44,610 -0.32(-3.20%)
Apr 17, 2009 9.804 10.08 9.640 10.02 54,771 +0.27(+2.80%)
Apr 16, 2009 9.927 9.927 9.633 9.749 61,420 -0.12(-1.18%)
Apr 15, 2009 9.558 9.921 9.558 9.865 21,258 +0.30(+3.14%)
Apr 14, 2009 9.770 9.770 9.558 9.565 32,683 -0.25(-2.51%)
Apr 13, 2009 9.954 10.08 9.743 9.811 29,950 -0.26(-2.58%)
Apr 09, 2009 10.00 10.23 9.975 10.07 48,518 +0.29(+2.93%)
Apr 08, 2009 9.797 9.886 9.640 9.784 39,872 +0.10(+0.99%)
Apr 07, 2009 9.934 10.25 9.688 9.688 30,492 -0.38(-3.73%)
Apr 06, 2009 10.05 10.36 10.03 10.06 44,872 -0.16(-1.60%)
Apr 03, 2009 10.24 10.39 10.12 10.23 15,795 -0.05(-0.53%)
Apr 02, 2009 10.17 10.44 9.941 10.28 77,189 +0.34(+3.43%)
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.