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

Middlesex Water Company (NQ: MSEX )

53.64 -0.32 (-0.59%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
Jun 30, 2009 9.818 9.927 9.627 9.865 59,737 +0.07(+0.70%)
Jun 29, 2009 9.995 10.15 9.627 9.797 142,702 -0.34(-3.37%)
Jun 26, 2009 9.210 10.19 9.210 10.14 714,664 +0.91(+9.92%)
Jun 25, 2009 9.183 9.237 8.985 9.224 82,918 -0.01(-0.15%)
Jun 24, 2009 9.367 9.394 9.176 9.237 56,765 -0.01(-0.15%)
Jun 23, 2009 9.367 9.456 9.244 9.251 23,454 -0.01(-0.15%)
Jun 22, 2009 9.538 9.545 9.265 9.265 62,255 -0.32(-3.35%)
Jun 19, 2009 9.729 9.797 9.524 9.586 96,529 -0.02(-0.21%)
Jun 18, 2009 9.572 9.681 9.476 9.606 32,845 +0.01(+0.14%)
Jun 17, 2009 9.722 9.722 9.353 9.592 39,469 +0.19(+2.03%)
Jun 16, 2009 9.449 9.586 9.292 9.401 33,550 -0.10(-1.08%)
Jun 15, 2009 9.620 9.695 9.353 9.504 45,648 -0.10(-1.07%)
Jun 12, 2009 9.879 9.879 9.476 9.606 29,815 +0.07(+0.72%)
Jun 11, 2009 9.415 9.606 9.401 9.538 95,735 +0.18(+1.90%)
Jun 10, 2009 9.367 9.401 9.087 9.360 68,922 +0.11(+1.18%)
Jun 09, 2009 9.463 9.586 9.237 9.251 74,594 -0.30(-3.15%)
Jun 08, 2009 9.688 9.872 9.422 9.551 102,990 -0.03(-0.36%)
Jun 05, 2009 9.756 9.784 9.504 9.586 64,367 -0.20(-2.02%)
Jun 04, 2009 9.879 9.893 9.695 9.784 50,545 -0.06(-0.62%)
Jun 03, 2009 9.784 9.886 9.674 9.845 56,338 +0.00(+0.00%)
Jun 02, 2009 9.715 9.879 9.545 9.845 136,757 +0.11(+1.12%)
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.