Indicators

Middlesex Water Company (NQ: MSEX )

52.00 +1.28 (+2.52%)

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 (%)
Apr 29, 2011	13.64	13.85	13.54	13.65	41,338	+0.00(+0.00%)
Apr 28, 2011	13.51	13.69	13.51	13.65	27,456	+0.14(+1.07%)
Apr 27, 2011	13.48	13.51	13.20	13.51	26,239	+0.07(+0.48%)
Apr 26, 2011	13.34	13.55	13.28	13.44	36,438	+0.16(+1.23%)
Apr 25, 2011	13.35	13.51	13.14	13.28	28,785	-0.10(-0.73%)
Apr 21, 2011	13.35	13.54	13.15	13.38	37,141	+0.12(+0.87%)
Apr 20, 2011	13.22	13.39	13.11	13.26	41,224	+0.20(+1.49%)
Apr 19, 2011	13.22	13.30	13.02	13.07	26,210	-0.09(-0.66%)
Apr 18, 2011	13.11	13.25	13.11	13.15	28,134	-0.09(-0.71%)
Apr 15, 2011	13.05	13.35	13.05	13.25	46,365	+0.17(+1.27%)
Apr 14, 2011	12.88	13.11	12.88	13.08	22,729	+0.17(+1.34%)
Apr 13, 2011	13.41	13.41	12.91	12.91	53,358	-0.21(-1.60%)
Apr 12, 2011	13.36	13.45	13.12	13.12	26,771	-0.28(-2.10%)
Apr 11, 2011	13.51	13.57	13.33	13.40	25,484	-0.07(-0.48%)
Apr 08, 2011	13.75	13.79	13.43	13.46	24,601	-0.12(-0.85%)
Apr 07, 2011	13.95	13.95	13.58	13.58	28,449	-0.37(-2.64%)
Apr 06, 2011	13.85	13.95	13.70	13.95	80,167	+0.09(+0.68%)
Apr 05, 2011	13.75	13.86	13.66	13.85	70,416	+0.10(+0.74%)
Apr 04, 2011	13.59	13.83	13.54	13.75	91,737	+0.18(+1.33%)

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.