Indicators

Middlesex Water Company (NQ: MSEX )

50.72 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.13	14.13	13.86	13.91	42,040	-0.22(-1.58%)
Dec 29, 2011	13.96	14.22	13.93	14.13	81,509	+0.25(+1.83%)
Dec 28, 2011	13.99	14.09	13.84	13.88	73,511	-0.07(-0.53%)
Dec 27, 2011	13.82	14.02	13.77	13.96	24,872	+0.10(+0.70%)
Dec 23, 2011	14.05	14.08	13.82	13.86	18,474	-0.07(-0.53%)
Dec 21, 2011	13.84	13.96	13.68	13.93	41,580	+0.10(+0.75%)
Dec 20, 2011	13.58	13.87	13.58	13.83	77,569	+0.42(+3.11%)
Dec 19, 2011	13.72	13.84	13.41	13.41	46,186	-0.22(-1.59%)
Dec 16, 2011	13.83	13.85	13.59	13.63	100,235	-0.16(-1.14%)
Dec 15, 2011	13.62	13.78	13.55	13.78	38,791	+0.31(+2.32%)
Dec 14, 2011	13.30	13.55	13.30	13.47	69,298	+0.13(+1.01%)
Dec 13, 2011	13.64	13.75	13.33	13.34	49,662	-0.19(-1.43%)
Dec 12, 2011	13.51	13.55	13.31	13.53	60,804	-0.12(-0.87%)
Dec 09, 2011	13.35	13.71	13.35	13.65	53,160	+0.30(+2.23%)
Dec 08, 2011	13.56	13.56	13.31	13.35	87,013	-0.27(-1.97%)
Dec 07, 2011	13.87	13.91	13.61	13.62	50,575	-0.33(-2.35%)
Dec 06, 2011	13.74	14.02	13.60	13.95	56,001	+0.19(+1.35%)
Dec 05, 2011	13.90	13.90	13.55	13.76	94,237	+0.08(+0.60%)
Dec 02, 2011	13.85	13.85	13.61	13.68	39,996	+0.02(+0.16%)

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.