Indicators

Middlesex Water Company (NQ: MSEX )

57.88 +0.91 (+1.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	11.60	11.64	11.35	11.36	35,889	-0.10(-0.90%)
Jan 29, 2009	11.40	11.65	11.20	11.47	31,777	-0.11(-0.95%)
Jan 28, 2009	11.40	11.69	11.31	11.58	45,633	+0.34(+2.99%)
Jan 27, 2009	10.90	11.31	10.84	11.24	27,395	+0.35(+3.22%)
Jan 26, 2009	10.39	10.90	10.30	10.89	37,665	+0.57(+5.52%)
Jan 23, 2009	10.19	10.65	10.16	10.32	45,180	+0.05(+0.54%)
Jan 22, 2009	10.38	10.52	10.19	10.26	56,382	-0.31(-2.92%)
Jan 21, 2009	10.79	10.79	10.30	10.57	84,433	-0.08(-0.77%)
Jan 20, 2009	11.20	11.49	10.49	10.66	41,256	-0.69(-6.11%)
Jan 16, 2009	11.71	11.75	11.07	11.35	88,833	-0.26(-2.25%)
Jan 15, 2009	11.13	11.61	10.81	11.61	72,638	+0.47(+4.25%)
Jan 14, 2009	11.42	11.42	11.14	11.14	60,187	-0.48(-4.14%)
Jan 13, 2009	11.33	11.62	11.33	11.62	21,811	+0.29(+2.55%)
Jan 12, 2009	11.50	11.80	11.20	11.33	31,132	-0.05(-0.42%)
Jan 09, 2009	12.02	12.02	11.31	11.38	37,015	-0.61(-5.10%)
Jan 08, 2009	11.47	12.02	11.19	11.99	114,970	+0.44(+3.80%)
Jan 07, 2009	11.75	11.80	11.51	11.55	106,101	-0.24(-2.04%)
Jan 06, 2009	11.75	11.98	11.51	11.79	113,101	+0.11(+0.94%)
Jan 05, 2009	11.81	11.93	11.51	11.68	40,136	-0.21(-1.79%)

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.