Indicators

Middlesex Water Company (NQ: MSEX )

49.18 +0.40 (+0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	13.29	13.35	13.04	13.20	14,618	-0.04(-0.31%)
Sep 28, 2006	13.12	13.29	13.07	13.24	7,748	+0.10(+0.78%)
Sep 27, 2006	13.11	13.22	12.92	13.14	22,280	+0.04(+0.31%)
Sep 26, 2006	12.66	13.15	12.64	13.10	34,747	+0.41(+3.19%)
Sep 25, 2006	12.83	12.97	12.69	12.69	14,247	-0.16(-1.23%)
Sep 22, 2006	12.96	13.03	12.79	12.85	15,944	-0.08(-0.64%)
Sep 21, 2006	12.94	13.01	12.80	12.94	8,374	+0.07(+0.53%)
Sep 20, 2006	12.84	12.95	12.79	12.87	25,126	-0.11(-0.85%)
Sep 19, 2006	12.78	13.01	12.78	12.98	19,923	+0.10(+0.80%)
Sep 18, 2006	12.90	13.03	12.83	12.87	9,391	-0.10(-0.74%)
Sep 15, 2006	13.12	13.13	12.91	12.97	15,058	-0.10(-0.78%)
Sep 14, 2006	13.13	13.21	13.06	13.07	15,912	-0.04(-0.33%)
Sep 13, 2006	13.09	13.20	13.08	13.11	17,093	-0.01(-0.10%)
Sep 12, 2006	13.14	13.21	12.88	13.13	30,401	+0.03(+0.26%)
Sep 11, 2006	12.92	13.39	12.92	13.09	16,426	+0.09(+0.69%)
Sep 08, 2006	13.09	13.20	12.98	13.00	22,939	-0.10(-0.79%)
Sep 07, 2006	13.48	13.54	13.09	13.11	28,110	-0.38(-2.80%)
Sep 06, 2006	13.80	13.80	13.46	13.48	14,846	-0.33(-2.39%)
Sep 05, 2006	13.84	14.03	13.79	13.81	7,674	-0.05(-0.40%)

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.