Indicators

Middlesex Water Company (NQ: MSEX )

56.68 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.06	14.05	13.78	13.83	42,277	-0.22(-1.58%)
Dec 29, 2011	13.88	14.14	13.85	14.06	81,970	+0.25(+1.83%)
Dec 28, 2011	13.91	14.01	13.76	13.80	73,926	-0.07(-0.53%)
Dec 27, 2011	13.74	13.94	13.69	13.88	25,013	+0.10(+0.70%)
Dec 23, 2011	13.97	14.00	13.74	13.78	18,578	-0.07(-0.53%)
Dec 21, 2011	13.77	13.88	13.60	13.86	41,815	+0.10(+0.75%)
Dec 20, 2011	13.51	13.79	13.51	13.75	78,006	+0.42(+3.11%)
Dec 19, 2011	13.65	13.76	13.34	13.34	46,447	-0.21(-1.59%)
Dec 16, 2011	13.75	13.77	13.51	13.55	100,801	-0.16(-1.14%)
Dec 15, 2011	13.54	13.71	13.48	13.71	39,010	+0.31(+2.32%)
Dec 14, 2011	13.23	13.47	13.23	13.40	69,689	+0.13(+1.01%)
Dec 13, 2011	13.56	13.67	13.26	13.26	49,942	-0.19(-1.43%)
Dec 12, 2011	13.43	13.48	13.24	13.46	61,148	-0.12(-0.87%)
Dec 09, 2011	13.28	13.63	13.28	13.57	53,460	+0.30(+2.23%)
Dec 08, 2011	13.48	13.48	13.24	13.28	87,504	-0.27(-1.97%)
Dec 07, 2011	13.79	13.83	13.54	13.54	50,861	-0.33(-2.35%)
Dec 06, 2011	13.66	13.94	13.52	13.87	56,317	+0.19(+1.35%)
Dec 05, 2011	13.82	13.82	13.48	13.69	94,770	+0.08(+0.60%)
Dec 02, 2011	13.77	13.77	13.53	13.60	40,222	+0.02(+0.16%)

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.