Indicators

Middlesex Water Company (NQ: MSEX )

56.97 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	13.53	13.57	13.25	13.57	57,122	+0.16(+1.19%)
Feb 25, 2011	13.24	13.45	13.09	13.41	32,283	+0.17(+1.26%)
Feb 24, 2011	13.07	13.26	13.00	13.25	45,028	+0.26(+2.00%)
Feb 23, 2011	13.05	13.22	12.96	12.99	40,551	-0.05(-0.39%)
Feb 22, 2011	13.18	13.35	13.02	13.04	37,134	-0.29(-2.17%)
Feb 18, 2011	13.41	13.41	13.17	13.33	33,540	-0.01(-0.05%)
Feb 17, 2011	13.30	13.39	13.01	13.33	40,622	-0.02(-0.16%)
Feb 16, 2011	13.22	13.36	13.09	13.36	30,770	+0.20(+1.54%)
Feb 15, 2011	13.47	13.59	13.10	13.15	58,071	-0.33(-2.41%)
Feb 14, 2011	13.45	13.54	13.45	13.48	27,622	+0.00(+0.00%)
Feb 11, 2011	13.30	13.48	13.20	13.48	49,556	+0.29(+2.21%)
Feb 10, 2011	13.04	13.34	13.03	13.19	89,502	+0.15(+1.15%)
Feb 09, 2011	12.90	13.04	12.89	13.04	26,715	+0.07(+0.55%)
Feb 08, 2011	12.89	12.98	12.76	12.97	56,579	+0.10(+0.78%)
Feb 07, 2011	12.68	12.89	12.68	12.86	54,495	+0.16(+1.30%)
Feb 04, 2011	12.81	12.82	12.64	12.70	34,117	-0.15(-1.17%)
Feb 03, 2011	12.89	12.97	12.76	12.85	24,204	-0.04(-0.33%)
Feb 02, 2011	12.78	13.07	12.78	12.89	38,897	+0.06(+0.45%)

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.