Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	13.21	13.27	12.97	13.13	14,701	-0.04(-0.31%)
Sep 28, 2006	13.05	13.21	12.99	13.17	7,792	+0.10(+0.78%)
Sep 27, 2006	13.04	13.14	12.84	13.07	22,405	+0.04(+0.31%)
Sep 26, 2006	12.59	13.07	12.57	13.03	34,943	+0.40(+3.19%)
Sep 25, 2006	12.76	12.90	12.62	12.62	14,327	-0.16(-1.23%)
Sep 22, 2006	12.88	12.96	12.72	12.78	16,034	-0.08(-0.64%)
Sep 21, 2006	12.86	12.94	12.73	12.86	8,422	+0.07(+0.53%)
Sep 20, 2006	12.77	12.88	12.71	12.79	25,267	-0.11(-0.85%)
Sep 19, 2006	12.71	12.94	12.71	12.90	20,035	+0.10(+0.80%)
Sep 18, 2006	12.83	12.96	12.76	12.80	9,444	-0.10(-0.74%)
Sep 15, 2006	13.05	13.06	12.84	12.90	15,143	-0.10(-0.77%)
Sep 14, 2006	13.05	13.14	12.99	13.00	16,002	-0.04(-0.33%)
Sep 13, 2006	13.02	13.12	13.01	13.04	17,190	-0.01(-0.10%)
Sep 12, 2006	13.07	13.14	12.81	13.05	30,573	+0.03(+0.26%)
Sep 11, 2006	12.85	13.31	12.85	13.02	16,519	+0.09(+0.69%)
Sep 08, 2006	13.02	13.13	12.90	12.93	23,069	-0.10(-0.79%)
Sep 07, 2006	13.40	13.46	13.01	13.03	28,269	-0.38(-2.80%)
Sep 06, 2006	13.72	13.72	13.39	13.41	14,929	-0.33(-2.39%)
Sep 05, 2006	13.76	13.95	13.71	13.74	7,717	-0.05(-0.40%)

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.