Indicators

Middlesex Water Company (NQ: MSEX )

57.21 -0.47 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	11.74	11.80	11.42	11.42	41,162	-0.35(-2.93%)
Feb 25, 2010	11.82	11.90	11.73	11.77	37,870	-0.23(-1.90%)
Feb 24, 2010	11.64	12.04	11.55	11.99	47,033	+0.35(+3.02%)
Feb 23, 2010	11.70	11.80	11.48	11.64	43,639	-0.05(-0.41%)
Feb 22, 2010	11.70	11.81	11.50	11.69	39,892	+0.15(+1.32%)
Feb 19, 2010	11.44	11.69	11.44	11.54	36,112	+0.11(+0.97%)
Feb 18, 2010	11.41	11.47	11.33	11.43	31,036	+0.03(+0.24%)
Feb 17, 2010	11.49	11.49	11.29	11.40	44,668	+0.00(+0.00%)
Feb 16, 2010	11.39	11.50	11.26	11.40	35,756	+0.07(+0.61%)
Feb 12, 2010	11.27	11.33	11.33	11.33	24,777	-0.06(-0.48%)
Feb 11, 2010	11.33	11.39	11.28	11.39	38,904	-0.01(-0.12%)
Feb 10, 2010	11.47	11.47	11.26	11.40	49,703	-0.02(-0.18%)
Feb 09, 2010	11.34	11.46	11.23	11.42	48,290	+0.21(+1.89%)
Feb 08, 2010	11.42	11.49	11.19	11.21	30,401	-0.25(-2.15%)
Feb 05, 2010	11.39	11.54	11.22	11.46	51,360	+0.06(+0.54%)
Feb 04, 2010	11.65	11.74	11.39	11.39	76,493	-0.34(-2.91%)
Feb 03, 2010	11.61	11.80	11.57	11.74	74,947	+0.05(+0.47%)
Feb 02, 2010	11.49	11.78	11.49	11.68	67,093	+0.16(+1.42%)

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.