Indicators

Middlesex Water Company (NQ: MSEX )

57.39 +0.71 (+1.25%)

Streaming Delayed Price Updated: 2:26 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	13.01	13.09	12.92	12.98	53,477	+0.04(+0.28%)
May 23, 2011	12.91	13.06	12.91	12.95	30,939	-0.09(-0.72%)
May 20, 2011	13.07	13.22	12.95	13.04	129,015	-0.04(-0.28%)
May 19, 2011	13.32	13.32	12.95	13.08	183,924	-0.19(-1.42%)
May 18, 2011	13.15	13.30	13.13	13.27	35,517	+0.10(+0.77%)
May 17, 2011	13.25	13.40	13.14	13.16	37,845	-0.13(-0.98%)
May 16, 2011	13.26	13.60	13.26	13.30	48,250	-0.04(-0.33%)
May 13, 2011	13.59	13.80	13.33	13.34	26,898	-0.28(-2.08%)
May 12, 2011	13.38	13.64	13.33	13.62	30,117	+0.23(+1.75%)
May 11, 2011	13.65	13.65	13.34	13.39	35,242	-0.27(-2.00%)
May 10, 2011	13.29	13.73	13.29	13.66	59,599	+0.39(+2.93%)
May 09, 2011	13.03	13.28	13.03	13.27	30,483	+0.19(+1.43%)
May 06, 2011	13.10	13.19	12.94	13.09	41,768	+0.14(+1.11%)
May 05, 2011	12.87	13.18	12.82	12.94	50,121	+0.03(+0.22%)
May 04, 2011	13.12	13.12	12.91	12.91	44,280	-0.15(-1.16%)
May 03, 2011	13.08	13.37	13.06	13.06	37,658	-0.02(-0.17%)

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.