Indicators

Middlesex Water Company (NQ: MSEX )

57.88 +0.91 (+1.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	11.42	11.82	10.95	11.81	13,562	+0.24(+2.08%)
Nov 26, 2008	10.54	11.57	10.54	11.57	70,349	+0.87(+8.08%)
Nov 25, 2008	10.71	10.94	10.12	10.70	38,167	+0.11(+1.04%)
Nov 24, 2008	9.907	10.64	9.475	10.59	87,572	+0.76(+7.75%)
Nov 21, 2008	9.344	9.942	8.273	9.832	197,741	+0.46(+4.91%)
Nov 20, 2008	9.825	9.825	9.111	9.372	68,851	-0.38(-3.87%)
Nov 19, 2008	10.24	10.31	9.749	9.749	55,197	-0.51(-5.02%)
Nov 18, 2008	10.46	11.21	10.02	10.26	87,474	-0.20(-1.90%)
Nov 17, 2008	10.46	11.08	10.20	10.46	58,943	-0.02(-0.20%)
Nov 14, 2008	11.19	11.23	10.46	10.48	45,010	-0.87(-7.68%)
Nov 13, 2008	10.48	11.45	9.955	11.36	75,432	+0.95(+9.10%)
Nov 12, 2008	10.91	11.02	10.33	10.41	37,188	-0.60(-5.49%)
Nov 11, 2008	10.79	11.54	10.79	11.01	36,376	-0.09(-0.80%)
Nov 10, 2008	11.71	11.71	11.10	11.10	26,174	-0.43(-3.75%)
Nov 07, 2008	11.24	11.88	11.24	11.53	32,975	+0.21(+1.88%)
Nov 06, 2008	11.00	11.56	11.00	11.32	23,254	+0.17(+1.54%)
Nov 05, 2008	11.50	11.68	11.15	11.15	35,717	-0.52(-4.47%)
Nov 04, 2008	11.95	12.02	11.47	11.67	52,345	+0.00(+0.00%)

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.