Indicators

Middlesex Water Company (NQ: MSEX )

49.18 +0.40 (+0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	11.87	11.97	11.75	11.93	69,181	+0.07(+0.60%)
Sep 29, 2010	11.79	11.88	11.74	11.86	47,820	-0.01(-0.12%)
Sep 28, 2010	11.76	11.89	11.61	11.88	40,614	+0.20(+1.70%)
Sep 27, 2010	11.83	11.84	11.66	11.68	25,126	-0.16(-1.38%)
Sep 24, 2010	11.60	11.85	11.51	11.84	58,380	+0.36(+3.15%)
Sep 23, 2010	11.50	11.80	11.43	11.48	42,995	-0.13(-1.10%)
Sep 22, 2010	11.72	11.83	11.52	11.61	32,330	-0.11(-0.91%)
Sep 21, 2010	11.88	11.93	11.70	11.71	33,342	-0.21(-1.72%)
Sep 20, 2010	11.43	11.93	11.43	11.92	80,960	+0.47(+4.15%)
Sep 17, 2010	11.50	11.52	11.34	11.44	119,062	-0.05(-0.43%)
Sep 15, 2010	11.36	11.54	11.36	11.49	117,078	+0.11(+0.93%)
Sep 14, 2010	11.48	11.48	11.35	11.39	87,115	-0.07(-0.62%)
Sep 13, 2010	11.50	11.55	11.41	11.46	81,647	+0.04(+0.31%)
Sep 10, 2010	11.45	11.52	11.40	11.42	110,414	-0.04(-0.37%)
Sep 09, 2010	11.61	11.61	11.41	11.47	40,243	-0.01(-0.12%)
Sep 08, 2010	11.58	11.76	11.44	11.48	44,973	-0.05(-0.43%)
Sep 07, 2010	11.76	11.78	11.50	11.53	63,699	-0.24(-2.05%)
Sep 03, 2010	11.94	11.94	11.71	11.77	60,487	+0.01(+0.06%)
Sep 02, 2010	12.03	12.12	11.74	11.76	53,272	-0.22(-1.80%)

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.