Indicators

Middlesex Water Company (NQ: MSEX )

54.95 +1.14 (+2.12%)

Streaming Delayed Price Updated: 2:36 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.05	11.10	10.82	11.10	78,058	+0.03(+0.31%)
Nov 27, 2009	11.03	11.20	10.99	11.06	39,516	-0.34(-3.01%)
Nov 25, 2009	11.56	11.81	11.40	11.40	37,510	-0.13(-1.13%)
Nov 24, 2009	11.23	11.60	11.14	11.53	89,317	+0.35(+3.13%)
Nov 23, 2009	11.07	11.33	11.07	11.18	41,434	+0.26(+2.39%)
Nov 20, 2009	10.88	11.05	10.85	10.92	38,869	-0.06(-0.56%)
Nov 19, 2009	11.07	11.12	10.85	10.99	62,546	-0.15(-1.36%)
Nov 18, 2009	11.20	11.30	11.13	11.14	28,110	-0.10(-0.92%)
Nov 17, 2009	11.32	11.32	11.20	11.24	63,504	-0.03(-0.24%)
Nov 16, 2009	10.88	11.32	10.88	11.27	62,003	+0.47(+4.32%)
Nov 13, 2009	10.73	10.88	10.71	10.80	24,196	+0.10(+0.90%)
Nov 12, 2009	11.07	11.08	10.69	10.70	64,409	-0.38(-3.41%)
Nov 11, 2009	11.12	11.12	10.96	11.08	40,875	+0.07(+0.62%)
Nov 10, 2009	11.16	11.25	10.99	11.01	55,087	-0.24(-2.14%)
Nov 09, 2009	11.06	11.30	11.00	11.25	149,171	+0.26(+2.37%)
Nov 06, 2009	10.85	11.00	10.75	10.99	55,871	+0.05(+0.50%)
Nov 05, 2009	10.81	10.94	10.76	10.94	62,763	+0.24(+2.25%)
Nov 04, 2009	10.71	10.74	10.60	10.70	137,811	+0.03(+0.32%)
Nov 03, 2009	10.64	10.70	10.57	10.66	69,004	+0.06(+0.58%)

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.