Indicators

Middlesex Water Company (NQ: MSEX )

52.00 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	12.71	12.96	12.67	12.73	42,068	+0.08(+0.62%)
Jan 28, 2011	13.10	13.21	12.65	12.65	87,009	-0.49(-3.76%)
Jan 27, 2011	13.10	13.22	13.10	13.14	28,498	+0.04(+0.33%)
Jan 26, 2011	12.88	13.22	12.86	13.10	38,520	+0.24(+1.84%)
Jan 25, 2011	12.81	12.94	12.75	12.86	49,101	+0.06(+0.45%)
Jan 24, 2011	12.81	12.94	12.79	12.81	54,760	+0.07(+0.56%)
Jan 21, 2011	12.88	12.98	12.66	12.74	70,782	+0.00(+0.00%)
Jan 20, 2011	13.19	13.24	12.72	12.74	42,040	-0.47(-3.58%)
Jan 19, 2011	13.54	13.63	13.19	13.21	65,277	-0.38(-2.79%)
Jan 18, 2011	13.41	13.59	13.40	13.59	55,750	+0.10(+0.74%)
Jan 14, 2011	13.47	13.52	13.38	13.49	88,203	+0.01(+0.05%)
Jan 13, 2011	13.52	13.57	13.41	13.48	40,282	-0.09(-0.69%)
Jan 12, 2011	13.60	13.82	13.37	13.57	65,333	+0.09(+0.69%)
Jan 11, 2011	13.39	13.52	13.31	13.48	39,033	+0.10(+0.75%)
Jan 10, 2011	13.27	13.42	13.21	13.38	27,614	+0.03(+0.21%)
Jan 07, 2011	13.17	13.36	13.16	13.35	74,947	+0.24(+1.80%)
Jan 06, 2011	13.20	13.20	12.98	13.12	32,881	-0.06(-0.43%)
Jan 05, 2011	13.14	13.20	12.96	13.17	35,387	+0.11(+0.82%)
Jan 04, 2011	13.30	13.30	12.92	13.07	74,123	-0.21(-1.56%)

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.