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 (%)
Apr 30, 2007	13.04	13.07	12.74	12.91	47,576	-0.01(-0.11%)
Apr 27, 2007	13.02	13.04	12.87	12.93	15,944	-0.03(-0.27%)
Apr 26, 2007	12.94	13.07	12.94	12.96	18,825	-0.05(-0.37%)
Apr 25, 2007	12.83	13.09	12.83	13.01	43,421	+0.10(+0.80%)
Apr 24, 2007	12.84	12.96	12.82	12.91	22,835	+0.00(+0.00%)
Apr 23, 2007	12.80	12.96	12.80	12.91	24,176	+0.00(+0.00%)
Apr 20, 2007	12.94	12.96	12.86	12.91	22,555	-0.05(-0.37%)
Apr 19, 2007	12.87	12.96	12.71	12.96	27,490	+0.01(+0.11%)
Apr 18, 2007	12.93	12.98	12.74	12.94	27,223	-0.07(-0.53%)
Apr 17, 2007	12.94	13.01	12.70	13.01	44,985	+0.12(+0.96%)
Apr 16, 2007	12.81	12.91	12.76	12.89	33,897	+0.12(+0.91%)
Apr 13, 2007	12.57	12.78	12.56	12.77	21,093	+0.11(+0.87%)
Apr 12, 2007	12.48	12.66	12.48	12.66	21,492	+0.13(+1.04%)
Apr 11, 2007	12.64	12.74	12.53	12.53	20,723	-0.06(-0.44%)
Apr 10, 2007	12.61	12.63	12.54	12.59	10,874	+0.06(+0.44%)
Apr 09, 2007	12.52	12.63	12.52	12.53	17,046	-0.05(-0.38%)
Apr 05, 2007	12.44	12.59	12.44	12.58	12,975	+0.09(+0.72%)
Apr 04, 2007	12.45	12.54	12.45	12.49	18,701	-0.04(-0.33%)
Apr 03, 2007	12.61	12.63	12.50	12.53	13,861	+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.