Indicators

Middlesex Water Company (NQ: MSEX )

65.10 -2.28 (-3.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.04	12.16	11.97	11.97	32,018	+0.02(+0.16%)
Dec 28, 2006	12.03	12.13	11.95	11.95	9,728	-0.19(-1.58%)
Dec 27, 2006	11.97	12.14	11.97	12.14	13,032	+0.00(+0.00%)
Dec 26, 2006	11.95	12.15	11.95	12.14	40,453	+0.17(+1.39%)
Dec 22, 2006	11.87	12.09	11.87	11.97	16,135	+0.02(+0.16%)
Dec 21, 2006	11.94	12.11	11.91	11.95	32,943	+0.06(+0.48%)
Dec 20, 2006	11.75	11.95	11.75	11.90	24,258	-0.02(-0.16%)
Dec 19, 2006	11.88	11.91	11.79	11.91	15,305	+0.03(+0.22%)
Dec 18, 2006	11.67	11.91	11.67	11.89	42,011	+0.15(+1.31%)
Dec 15, 2006	11.73	11.88	11.72	11.74	21,623	-0.15(-1.24%)
Dec 14, 2006	11.67	11.91	11.67	11.88	28,139	+0.17(+1.47%)
Dec 13, 2006	11.77	11.82	11.67	11.71	22,114	-0.07(-0.60%)
Dec 12, 2006	11.74	11.88	11.74	11.78	26,605	+0.00(+0.00%)
Dec 11, 2006	11.91	11.91	11.77	11.78	25,259	-0.10(-0.81%)
Dec 08, 2006	11.82	11.91	11.82	11.88	29,095	+0.02(+0.16%)
Dec 07, 2006	12.00	12.00	11.85	11.86	16,584	-0.09(-0.75%)
Dec 06, 2006	11.82	12.03	11.82	11.95	19,974	+0.10(+0.81%)
Dec 05, 2006	11.92	11.95	11.82	11.85	28,209	-0.10(-0.80%)
Dec 04, 2006	11.86	11.97	11.79	11.95	50,355	+0.14(+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.