Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.846 9.948 9.646 9.681 75,542 -0.07(-0.70%)
Apr 29, 2009 9.688 9.814 9.591 9.749 58,276 +0.18(+1.87%)
Apr 28, 2009 9.612 9.736 9.571 9.571 53,536 -0.09(-0.92%)
Apr 27, 2009 9.681 9.778 9.578 9.660 71,540 -0.08(-0.85%)
Apr 24, 2009 9.667 9.990 9.578 9.743 47,044 +0.15(+1.57%)
Apr 23, 2009 9.832 9.921 9.516 9.591 46,085 -0.20(-2.03%)
Apr 22, 2009 9.722 9.935 9.722 9.791 58,533 -0.08(-0.77%)
Apr 21, 2009 9.667 10.01 9.667 9.866 76,477 +0.11(+1.13%)
Apr 20, 2009 9.983 9.983 9.708 9.756 44,360 -0.32(-3.20%)
Apr 17, 2009 9.859 10.14 9.694 10.08 54,464 +0.27(+2.80%)
Apr 16, 2009 9.983 9.983 9.688 9.804 61,076 -0.12(-1.18%)
Apr 15, 2009 9.612 9.977 9.612 9.921 21,139 +0.30(+3.14%)
Apr 14, 2009 9.825 9.825 9.612 9.619 32,500 -0.25(-2.51%)
Apr 13, 2009 10.01 10.14 9.797 9.866 29,782 -0.26(-2.58%)
Apr 09, 2009 10.06 10.29 10.03 10.13 48,246 +0.29(+2.93%)
Apr 08, 2009 9.852 9.942 9.694 9.839 39,648 +0.10(+0.99%)
Apr 07, 2009 9.990 10.31 9.743 9.743 30,321 -0.38(-3.73%)
Apr 06, 2009 10.11 10.42 10.09 10.12 44,621 -0.16(-1.60%)
Apr 03, 2009 10.30 10.45 10.18 10.28 15,706 -0.05(-0.53%)
Apr 02, 2009 10.23 10.50 9.997 10.34 76,757 +0.34(+3.43%)
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.