Indicators

Middlesex Water Company (NQ: MSEX )

67.38 +0.16 (+0.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.870	9.115	8.751	9.108	397,271	+0.28(+3.15%)
May 28, 2009	8.790	8.873	8.658	8.830	86,050	+0.16(+1.83%)
May 27, 2009	8.850	8.995	8.665	8.671	78,845	-0.22(-2.46%)
May 26, 2009	8.638	8.923	8.638	8.890	81,460	+0.25(+2.91%)
May 22, 2009	8.738	8.790	8.599	8.638	55,582	-0.04(-0.46%)
May 21, 2009	8.764	8.969	8.566	8.678	102,705	-0.04(-0.46%)
May 20, 2009	8.830	8.989	8.632	8.718	108,178	-0.05(-0.53%)
May 19, 2009	8.738	8.863	8.632	8.764	78,045	+0.05(+0.53%)
May 18, 2009	8.559	8.751	8.559	8.718	92,266	+0.30(+3.62%)
May 15, 2009	8.559	8.612	8.341	8.413	150,441	-0.28(-3.27%)
May 14, 2009	8.962	8.995	8.638	8.698	96,024	-0.06(-0.68%)
May 13, 2009	9.287	9.287	8.731	8.757	122,626	-0.42(-4.62%)
May 12, 2009	9.332	9.371	9.123	9.182	44,426	-0.10(-1.13%)
May 11, 2009	9.260	9.469	9.260	9.287	52,148	+0.03(+0.28%)
May 08, 2009	9.345	9.384	9.208	9.260	49,144	+0.07(+0.71%)
May 07, 2009	9.371	9.378	9.012	9.195	54,884	-0.08(-0.90%)
May 06, 2009	9.424	9.528	9.097	9.279	67,157	-0.06(-0.64%)
May 05, 2009	9.267	9.391	9.169	9.339	61,917	+0.03(+0.35%)
May 04, 2009	9.260	9.339	9.143	9.306	93,786	+0.19(+2.08%)

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.