Indicators

Middlesex Water Company (NQ: MSEX )

56.68 -0.53 (-0.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	12.73	12.94	12.68	12.94	46,740	+0.26(+2.05%)
Dec 28, 2007	12.86	12.89	12.67	12.68	38,769	-0.19(-1.48%)
Dec 27, 2007	12.86	12.96	12.86	12.87	12,250	-0.01(-0.11%)
Dec 26, 2007	12.93	12.93	12.87	12.88	18,023	-0.05(-0.42%)
Dec 24, 2007	12.94	13.01	12.90	12.94	6,753	-0.01(-0.05%)
Dec 21, 2007	12.97	13.04	12.84	12.94	31,844	+0.01(+0.11%)
Dec 20, 2007	12.91	12.96	12.77	12.93	20,617	-0.01(-0.05%)
Dec 19, 2007	12.73	12.94	12.69	12.94	23,710	+0.14(+1.12%)
Dec 18, 2007	12.71	12.82	12.63	12.79	33,471	+0.01(+0.11%)
Dec 17, 2007	12.81	12.84	12.67	12.78	19,949	-0.12(-0.90%)
Dec 14, 2007	12.85	12.99	12.85	12.90	15,886	-0.04(-0.32%)
Dec 13, 2007	12.83	12.95	12.81	12.94	18,850	+0.00(+0.00%)
Dec 12, 2007	12.97	12.97	12.78	12.94	26,084	+0.05(+0.42%)
Dec 11, 2007	12.92	12.96	12.74	12.88	31,176	-0.07(-0.53%)
Dec 10, 2007	12.98	13.04	12.94	12.95	14,654	-0.04(-0.28%)
Dec 07, 2007	12.85	13.14	12.85	12.99	33,260	+0.05(+0.39%)
Dec 06, 2007	12.86	12.97	12.81	12.94	44,837	+0.10(+0.74%)
Dec 05, 2007	12.88	12.99	12.82	12.84	20,362	-0.05(-0.41%)
Dec 04, 2007	12.89	13.09	12.89	12.90	19,363	+0.03(+0.20%)

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.