Indicators

Middlesex Water Company (NQ: MSEX )

46.64 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	13.09	13.17	12.99	13.06	53,178	+0.04(+0.28%)
May 23, 2011	12.98	13.13	12.98	13.02	30,766	-0.09(-0.72%)
May 20, 2011	13.14	13.29	13.03	13.11	128,293	-0.04(-0.28%)
May 19, 2011	13.39	13.39	13.03	13.15	182,894	-0.19(-1.42%)
May 18, 2011	13.22	13.38	13.20	13.34	35,318	+0.10(+0.77%)
May 17, 2011	13.33	13.47	13.22	13.24	37,633	-0.13(-0.98%)
May 16, 2011	13.33	13.68	13.33	13.37	47,980	-0.04(-0.33%)
May 13, 2011	13.67	13.87	13.41	13.41	26,748	-0.28(-2.08%)
May 12, 2011	13.46	13.72	13.41	13.70	29,948	+0.24(+1.75%)
May 11, 2011	13.73	13.73	13.42	13.46	35,045	-0.27(-2.00%)
May 10, 2011	13.37	13.81	13.37	13.74	59,266	+0.39(+2.93%)
May 09, 2011	13.10	13.36	13.10	13.35	30,312	+0.19(+1.43%)
May 06, 2011	13.17	13.27	13.02	13.16	41,534	+0.14(+1.11%)
May 05, 2011	12.94	13.25	12.89	13.02	49,840	+0.03(+0.22%)
May 04, 2011	13.20	13.20	12.99	12.99	44,032	-0.15(-1.16%)
May 03, 2011	13.15	13.44	13.13	13.14	37,447	-0.02(-0.16%)

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.