Indicators

Middlesex Water Company (NQ: MSEX )

58.95 +1.06 (+1.84%)

Streaming Delayed Price Updated: 11:05 AM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	13.47	13.69	13.33	13.36	83,759	-0.29(-2.14%)
Jul 28, 2011	13.45	13.67	13.43	13.65	45,954	+0.27(+2.02%)
Jul 27, 2011	13.59	13.72	13.35	13.38	85,796	-0.04(-0.33%)
Jul 26, 2011	13.59	13.82	13.41	13.42	57,610	-0.09(-0.70%)
Jul 25, 2011	13.53	13.71	13.51	13.52	32,587	-0.23(-1.65%)
Jul 22, 2011	13.78	13.92	13.74	13.74	18,324	-0.15(-1.05%)
Jul 21, 2011	13.74	13.97	13.74	13.89	35,845	+0.17(+1.22%)
Jul 20, 2011	13.84	13.84	13.71	13.72	16,815	-0.15(-1.11%)
Jul 19, 2011	13.62	13.93	13.51	13.87	37,825	+0.33(+2.43%)
Jul 18, 2011	13.76	13.79	13.47	13.55	27,115	-0.29(-2.11%)
Jul 15, 2011	13.80	13.87	13.71	13.84	44,998	+0.12(+0.90%)
Jul 14, 2011	13.87	13.87	13.69	13.71	35,961	-0.15(-1.11%)
Jul 13, 2011	13.78	13.93	13.72	13.87	56,739	+0.12(+0.90%)
Jul 12, 2011	13.62	13.93	13.62	13.74	35,638	+0.08(+0.59%)
Jul 11, 2011	13.47	13.73	13.47	13.66	42,024	-0.09(-0.64%)
Jul 08, 2011	13.76	13.89	13.58	13.75	26,544	-0.13(-0.95%)
Jul 07, 2011	13.91	14.01	13.70	13.88	46,488	+0.01(+0.05%)
Jul 06, 2011	13.84	13.91	13.60	13.87	77,561	+0.06(+0.42%)
Jul 05, 2011	13.79	13.82	13.60	13.82	43,351	+0.15(+1.07%)

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.