Skip to main content

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

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.