Indicators

Middlesex Water Company (NQ: MSEX )

57.21 -0.47 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	13.43	13.51	13.33	13.49	28,442	+0.14(+1.03%)
Jun 29, 2011	13.41	13.42	13.29	13.35	24,333	-0.03(-0.22%)
Jun 28, 2011	13.35	13.42	13.29	13.38	33,544	+0.04(+0.33%)
Jun 27, 2011	13.17	13.43	13.17	13.34	58,837	+0.21(+1.60%)
Jun 24, 2011	13.32	13.38	13.03	13.13	158,950	-0.17(-1.26%)
Jun 23, 2011	13.25	13.30	13.11	13.30	52,395	-0.06(-0.43%)
Jun 22, 2011	13.59	13.69	13.35	13.35	27,258	-0.33(-2.44%)
Jun 21, 2011	13.78	13.83	13.62	13.69	77,122	-0.01(-0.11%)
Jun 20, 2011	13.69	13.80	13.53	13.70	41,201	-0.08(-0.58%)
Jun 17, 2011	13.41	13.79	13.39	13.78	128,752	+0.44(+3.26%)
Jun 16, 2011	13.06	13.38	13.06	13.35	46,028	+0.28(+2.17%)
Jun 15, 2011	13.18	13.25	13.06	13.06	45,533	-0.22(-1.64%)
Jun 14, 2011	13.27	13.35	13.19	13.28	47,746	+0.17(+1.27%)
Jun 13, 2011	13.26	13.27	13.09	13.11	35,680	+0.03(+0.22%)
Jun 10, 2011	13.19	13.28	13.08	13.08	36,633	-0.12(-0.88%)
Jun 09, 2011	13.43	13.43	13.17	13.20	27,170	-0.19(-1.41%)
Jun 08, 2011	13.17	13.57	13.17	13.39	53,623	+0.15(+1.15%)
Jun 07, 2011	13.11	13.45	12.90	13.24	84,119	+0.26(+2.01%)
Jun 06, 2011	13.03	13.06	12.91	12.98	48,313	-0.01(-0.11%)

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.