Skip to main content

Middlesex Water Company (NQ: MSEX )

52.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.09 12.12 11.61 11.79 99,570 -0.29(-2.44%)
May 27, 2010 11.93 12.17 11.72 12.09 45,650 +0.44(+3.79%)
May 26, 2010 11.72 11.93 11.62 11.65 81,415 -0.02(-0.18%)
May 25, 2010 11.66 11.71 11.39 11.67 56,019 -0.01(-0.06%)
May 24, 2010 12.14 12.38 11.67 11.67 46,637 -0.51(-4.20%)
May 21, 2010 11.77 12.26 11.74 12.19 91,119 +0.29(+2.48%)
May 20, 2010 12.14 12.42 11.88 11.89 69,903 -0.58(-4.67%)
May 19, 2010 12.78 12.83 12.40 12.47 48,897 -0.37(-2.89%)
May 18, 2010 13.10 13.11 12.83 12.84 39,935 -0.25(-1.93%)
May 17, 2010 13.07 13.10 12.89 13.10 64,459 +0.08(+0.65%)
May 14, 2010 12.86 13.01 12.66 13.01 45,490 +0.07(+0.54%)
May 13, 2010 12.95 13.05 12.77 12.94 43,573 -0.01(-0.05%)
May 12, 2010 12.45 12.96 12.23 12.95 78,923 +0.60(+4.82%)
May 11, 2010 12.01 12.40 11.88 12.35 32,248 +0.31(+2.59%)
May 10, 2010 11.71 12.09 11.45 12.04 63,513 +0.74(+6.51%)
May 07, 2010 11.51 11.80 11.31 11.31 53,675 -0.19(-1.69%)
May 06, 2010 12.00 12.03 11.12 11.50 65,939 -0.55(-4.55%)
May 05, 2010 12.31 12.33 11.99 12.05 25,148 -0.29(-2.36%)
May 04, 2010 12.44 12.44 12.30 12.34 22,376 -0.26(-2.04%)
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.