Indicators

Middlesex Water Company (NQ: MSEX )

57.21 -0.47 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.52	12.62	12.32	12.33	25,543	-0.20(-1.63%)
Jul 28, 2006	12.53	12.64	12.40	12.53	23,277	+0.11(+0.88%)
Jul 27, 2006	12.40	12.51	12.40	12.43	21,682	+0.03(+0.22%)
Jul 26, 2006	12.25	12.40	12.25	12.40	14,534	-0.01(-0.06%)
Jul 25, 2006	12.39	12.46	12.31	12.41	33,145	+0.05(+0.44%)
Jul 24, 2006	12.24	12.36	12.21	12.35	22,463	+0.27(+2.20%)
Jul 21, 2006	12.29	12.29	12.00	12.08	33,589	-0.18(-1.45%)
Jul 20, 2006	12.38	12.58	12.25	12.26	40,868	-0.14(-1.16%)
Jul 19, 2006	12.30	12.44	12.30	12.41	21,689	+0.08(+0.61%)
Jul 18, 2006	12.34	12.51	12.23	12.33	43,131	-0.12(-0.93%)
Jul 17, 2006	12.58	12.58	12.18	12.45	50,489	+0.09(+0.72%)
Jul 14, 2006	12.81	12.81	12.30	12.36	32,506	-0.34(-2.69%)
Jul 13, 2006	12.77	12.80	12.64	12.70	27,986	-0.08(-0.59%)
Jul 12, 2006	12.89	12.90	12.77	12.77	33,801	-0.10(-0.80%)
Jul 11, 2006	12.81	12.97	12.76	12.88	33,709	-0.05(-0.42%)
Jul 10, 2006	12.92	13.01	12.86	12.93	19,176	-0.06(-0.47%)
Jul 07, 2006	12.95	13.07	12.91	12.99	45,167	+0.03(+0.27%)
Jul 06, 2006	12.70	12.96	12.64	12.96	28,708	+0.33(+2.65%)
Jul 05, 2006	12.66	12.66	12.49	12.62	46,588	-0.01(-0.11%)

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.