Indicators

Middlesex Water Company (NQ: MSEX )

49.18 +0.40 (+0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.94	13.07	12.86	12.86	29,792	+0.02(+0.16%)
Dec 28, 2006	12.93	13.03	12.84	12.84	9,052	-0.21(-1.58%)
Dec 27, 2006	12.86	13.05	12.86	13.05	12,126	+0.00(+0.00%)
Dec 26, 2006	12.84	13.06	12.84	13.05	37,641	+0.18(+1.39%)
Dec 22, 2006	12.76	12.99	12.76	12.87	15,013	+0.02(+0.16%)
Dec 21, 2006	12.83	13.01	12.80	12.85	30,653	+0.06(+0.48%)
Dec 20, 2006	12.63	12.84	12.63	12.78	22,572	-0.02(-0.16%)
Dec 19, 2006	12.77	12.80	12.67	12.80	14,241	+0.03(+0.22%)
Dec 18, 2006	12.54	12.80	12.54	12.78	39,090	+0.16(+1.31%)
Dec 15, 2006	12.61	12.76	12.60	12.61	20,119	-0.16(-1.24%)
Dec 14, 2006	12.54	12.80	12.54	12.77	26,183	+0.19(+1.47%)
Dec 13, 2006	12.65	12.70	12.54	12.59	20,577	-0.08(-0.60%)
Dec 12, 2006	12.62	12.76	12.61	12.66	24,755	+0.00(+0.00%)
Dec 11, 2006	12.80	12.80	12.65	12.66	23,503	-0.10(-0.81%)
Dec 08, 2006	12.70	12.80	12.70	12.76	27,073	+0.02(+0.16%)
Dec 07, 2006	12.89	12.89	12.74	12.74	15,431	-0.10(-0.75%)
Dec 06, 2006	12.70	12.93	12.70	12.84	18,586	+0.10(+0.81%)
Dec 05, 2006	12.81	12.85	12.70	12.74	26,248	-0.10(-0.80%)
Dec 04, 2006	12.75	12.87	12.67	12.84	46,854	+0.15(+1.19%)

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.