Indicators

Middlesex Water Company (NQ: MSEX )

53.13 +0.71 (+1.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.207	9.461	9.084	9.454	382,717	+0.29(+3.15%)
May 28, 2009	9.125	9.211	8.987	9.166	82,898	+0.16(+1.83%)
May 27, 2009	9.187	9.338	8.994	9.001	75,956	-0.23(-2.46%)
May 26, 2009	8.967	9.262	8.967	9.228	78,476	+0.26(+2.91%)
May 22, 2009	9.070	9.125	8.926	8.967	53,545	-0.04(-0.46%)
May 21, 2009	9.097	9.310	8.891	9.008	98,942	-0.04(-0.46%)
May 20, 2009	9.166	9.331	8.960	9.049	104,215	-0.05(-0.53%)
May 19, 2009	9.070	9.200	8.960	9.097	75,186	+0.05(+0.53%)
May 18, 2009	8.884	9.084	8.884	9.049	88,885	+0.32(+3.62%)
May 15, 2009	8.884	8.939	8.658	8.733	144,929	-0.30(-3.27%)
May 14, 2009	9.303	9.338	8.967	9.029	92,506	-0.06(-0.68%)
May 13, 2009	9.640	9.640	9.063	9.090	118,133	-0.56(-5.83%)
May 12, 2009	9.811	9.853	9.592	9.653	42,256	-0.11(-1.13%)
May 11, 2009	9.736	9.956	9.736	9.763	49,601	+0.03(+0.28%)
May 08, 2009	9.825	9.866	9.681	9.736	46,744	+0.07(+0.71%)
May 07, 2009	9.853	9.859	9.475	9.667	52,204	-0.09(-0.90%)
May 06, 2009	9.907	10.02	9.564	9.755	63,878	-0.06(-0.64%)
May 05, 2009	9.743	9.873	9.640	9.818	58,894	+0.03(+0.35%)
May 04, 2009	9.736	9.818	9.612	9.784	89,206	+0.20(+2.08%)

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.