Skip to main content

Middlesex Water Company (NQ: MSEX )

67.22 -0.37 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8.870 9.115 8.751 9.108 397,265 +0.28(+3.15%)
May 28, 2009 8.791 8.873 8.658 8.830 86,049 +0.16(+1.83%)
May 27, 2009 8.850 8.996 8.665 8.672 78,844 -0.22(-2.46%)
May 26, 2009 8.638 8.923 8.638 8.890 81,459 +0.25(+2.91%)
May 22, 2009 8.738 8.791 8.599 8.638 55,581 -0.04(-0.46%)
May 21, 2009 8.764 8.969 8.566 8.678 102,704 -0.04(-0.46%)
May 20, 2009 8.830 8.989 8.632 8.718 108,176 -0.05(-0.53%)
May 19, 2009 8.738 8.863 8.632 8.764 78,044 +0.05(+0.53%)
May 18, 2009 8.559 8.751 8.559 8.718 92,264 +0.30(+3.62%)
May 15, 2009 8.559 8.612 8.341 8.414 150,438 -0.28(-3.27%)
May 14, 2009 8.963 8.996 8.638 8.698 96,023 -0.06(-0.68%)
May 13, 2009 9.287 9.287 8.731 8.758 122,624 -0.42(-4.62%)
May 12, 2009 9.332 9.372 9.123 9.182 44,425 -0.10(-1.13%)
May 11, 2009 9.261 9.470 9.261 9.287 52,147 +0.03(+0.28%)
May 08, 2009 9.345 9.385 9.208 9.261 49,143 +0.07(+0.71%)
May 07, 2009 9.372 9.378 9.012 9.195 54,883 -0.08(-0.90%)
May 06, 2009 9.424 9.528 9.097 9.279 67,156 -0.06(-0.64%)
May 05, 2009 9.267 9.391 9.169 9.339 61,916 +0.03(+0.35%)
May 04, 2009 9.261 9.339 9.143 9.306 93,784 +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.