Indicators

Middlesex Water Company (NQ: MSEX )

57.68 +0.51 (+0.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	11.35	11.75	10.89	11.74	13,639	+0.24(+2.08%)
Nov 26, 2008	10.48	11.50	10.48	11.50	70,746	+0.86(+8.08%)
Nov 25, 2008	10.65	10.88	10.06	10.64	38,383	+0.11(+1.04%)
Nov 24, 2008	9.852	10.58	9.422	10.53	88,066	+0.76(+7.75%)
Nov 21, 2008	9.292	9.886	8.227	9.777	198,858	+0.46(+4.91%)
Nov 20, 2008	9.770	9.770	9.060	9.319	69,240	-0.38(-3.87%)
Nov 19, 2008	10.18	10.25	9.695	9.695	55,508	-0.51(-5.02%)
Nov 18, 2008	10.40	11.15	9.961	10.21	87,968	-0.20(-1.90%)
Nov 17, 2008	10.40	11.02	10.15	10.40	59,275	-0.02(-0.20%)
Nov 14, 2008	11.13	11.17	10.40	10.43	45,264	-0.87(-7.68%)
Nov 13, 2008	10.42	11.39	9.899	11.29	75,858	+0.94(+9.10%)
Nov 12, 2008	10.85	10.96	10.27	10.35	37,398	-0.60(-5.49%)
Nov 11, 2008	10.73	11.48	10.73	10.95	36,581	-0.09(-0.80%)
Nov 10, 2008	11.64	11.64	11.04	11.04	26,322	-0.43(-3.75%)
Nov 07, 2008	11.18	11.81	11.18	11.47	33,161	+0.21(+1.88%)
Nov 06, 2008	10.94	11.49	10.94	11.26	23,385	+0.17(+1.54%)
Nov 05, 2008	11.44	11.61	11.09	11.09	35,919	-0.52(-4.47%)
Nov 04, 2008	11.88	11.95	11.40	11.61	52,640	+0.00(+0.00%)

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.