Indicators

Middlesex Water Company (NQ: MSEX )

50.72 +0.28 (+0.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.11	10.12	9.839	9.887	94,544	-0.06(-0.62%)
Mar 30, 2009	9.708	10.07	9.708	9.949	86,029	-0.41(-3.98%)
Mar 26, 2009	10.14	10.44	9.887	10.36	79,040	+0.35(+3.50%)
Mar 25, 2009	9.681	10.09	9.557	10.01	97,678	+0.40(+4.14%)
Mar 24, 2009	9.887	10.15	9.612	9.612	105,473	-0.41(-4.04%)
Mar 23, 2009	9.756	10.08	9.283	10.02	101,729	+0.30(+3.11%)
Mar 20, 2009	9.894	10.18	9.713	9.715	117,993	-0.07(-0.70%)
Mar 19, 2009	10.29	10.46	9.729	9.784	82,722	-0.38(-3.78%)
Mar 18, 2009	9.612	10.44	9.571	10.17	117,006	+0.50(+5.18%)
Mar 17, 2009	9.145	9.667	9.132	9.667	85,840	+0.49(+5.31%)
Mar 16, 2009	9.393	9.756	9.132	9.180	60,087	-0.12(-1.33%)
Mar 13, 2009	9.022	9.441	8.974	9.303	43,285	+0.36(+3.99%)
Mar 12, 2009	8.431	9.025	8.349	8.946	94,931	+0.47(+5.59%)
Mar 11, 2009	8.953	9.145	8.466	8.472	41,564	-0.39(-4.42%)
Mar 10, 2009	8.267	8.905	8.098	8.864	62,549	+0.79(+9.78%)
Mar 09, 2009	8.486	8.548	7.995	8.074	128,730	-0.51(-5.92%)
Mar 06, 2009	8.809	8.933	8.383	8.582	154,337	-0.09(-1.03%)
Mar 05, 2009	9.324	9.441	8.452	8.672	128,167	-0.90(-9.40%)
Mar 04, 2009	9.523	9.612	8.919	9.571	83,941	+0.45(+4.97%)

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.