Indicators

Middlesex Water Company (NQ: MSEX )

56.97 +2.53 (+4.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	12.75	12.81	12.59	12.66	71,606	+0.06(+0.51%)
Oct 28, 2010	12.59	12.64	12.53	12.59	37,584	+0.11(+0.85%)
Oct 27, 2010	12.53	12.58	12.35	12.49	67,594	+0.01(+0.11%)
Oct 25, 2010	12.60	12.65	12.45	12.47	26,425	-0.04(-0.34%)
Oct 22, 2010	12.55	12.76	12.47	12.52	56,477	-0.02(-0.17%)
Oct 21, 2010	12.71	12.76	12.45	12.54	71,878	-0.11(-0.90%)
Oct 20, 2010	12.53	12.72	12.53	12.65	33,304	+0.16(+1.25%)
Oct 19, 2010	12.54	12.72	12.43	12.49	48,450	-0.16(-1.23%)
Oct 18, 2010	12.55	12.73	12.53	12.65	41,976	+0.08(+0.62%)
Oct 15, 2010	12.69	12.69	12.47	12.57	75,507	+0.02(+0.17%)
Oct 14, 2010	12.48	12.58	12.37	12.55	56,645	+0.12(+0.97%)
Oct 13, 2010	12.22	12.50	12.16	12.43	72,563	+0.23(+1.92%)
Oct 12, 2010	12.22	12.25	12.11	12.20	21,678	-0.04(-0.32%)
Oct 11, 2010	12.27	12.35	12.22	12.24	15,282	-0.09(-0.72%)
Oct 08, 2010	12.17	12.38	12.12	12.32	39,699	+0.19(+1.58%)
Oct 07, 2010	12.38	12.38	12.07	12.13	41,885	-0.21(-1.67%)
Oct 06, 2010	12.22	12.36	12.17	12.34	66,613	+0.05(+0.40%)
Oct 05, 2010	12.07	12.30	11.91	12.29	87,396	+0.32(+2.66%)
Oct 04, 2010	12.03	12.10	11.88	11.97	79,020	-0.06(-0.47%)

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.