Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Middlesex Water Company (NQ: MSEX )

52.00 +1.28 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.873 9.983 9.681 9.921 59,402 +0.07(+0.70%)
Jun 29, 2009 10.05 10.21 9.681 9.853 141,901 -0.34(-3.37%)
Jun 26, 2009 9.262 10.25 9.262 10.20 710,652 +0.92(+9.92%)
Jun 25, 2009 9.235 9.290 9.035 9.276 82,452 -0.01(-0.15%)
Jun 24, 2009 9.420 9.447 9.228 9.290 56,447 -0.01(-0.15%)
Jun 23, 2009 9.420 9.509 9.296 9.303 23,322 -0.01(-0.15%)
Jun 22, 2009 9.592 9.598 9.317 9.317 61,906 -0.32(-3.35%)
Jun 19, 2009 9.784 9.853 9.578 9.640 95,987 -0.02(-0.21%)
Jun 18, 2009 9.626 9.736 9.530 9.660 32,661 +0.01(+0.14%)
Jun 17, 2009 9.777 9.777 9.406 9.647 39,247 +0.19(+2.03%)
Jun 16, 2009 9.502 9.640 9.344 9.454 33,362 -0.10(-1.08%)
Jun 15, 2009 9.674 9.750 9.406 9.557 45,392 -0.10(-1.07%)
Jun 12, 2009 9.935 9.935 9.530 9.660 29,648 +0.07(+0.72%)
Jun 11, 2009 9.468 9.660 9.454 9.592 95,198 +0.18(+1.90%)
Jun 10, 2009 9.420 9.454 9.138 9.413 68,536 +0.11(+1.18%)
Jun 09, 2009 9.516 9.640 9.290 9.303 74,175 -0.30(-3.15%)
Jun 08, 2009 9.743 9.928 9.475 9.605 102,412 -0.03(-0.36%)
Jun 05, 2009 9.811 9.839 9.557 9.640 64,006 -0.20(-2.02%)
Jun 04, 2009 9.935 9.949 9.750 9.839 50,261 -0.06(-0.62%)
Jun 03, 2009 9.839 9.942 9.729 9.901 56,021 +0.00(+0.00%)
Jun 02, 2009 9.770 9.935 9.598 9.901 135,989 +0.11(+1.12%)
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.