Indicators

Middlesex Water Company (NQ: MSEX )

50.72 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	12.80	13.01	12.75	13.01	46,477	+0.26(+2.05%)
Dec 28, 2007	12.94	12.96	12.74	12.75	38,551	-0.19(-1.49%)
Dec 27, 2007	12.94	13.03	12.94	12.94	12,181	-0.01(-0.11%)
Dec 26, 2007	13.00	13.00	12.94	12.96	17,921	-0.05(-0.42%)
Dec 24, 2007	13.01	13.08	12.98	13.01	6,715	-0.01(-0.05%)
Dec 21, 2007	13.04	13.12	12.91	13.02	31,665	+0.01(+0.11%)
Dec 20, 2007	12.98	13.03	12.85	13.00	20,501	-0.01(-0.05%)
Dec 19, 2007	12.80	13.01	12.76	13.01	23,577	+0.14(+1.12%)
Dec 18, 2007	12.78	12.89	12.70	12.87	33,283	+0.01(+0.11%)
Dec 17, 2007	12.89	12.91	12.74	12.85	19,837	-0.12(-0.90%)
Dec 14, 2007	12.92	13.07	12.92	12.97	15,796	-0.04(-0.32%)
Dec 13, 2007	12.90	13.02	12.89	13.01	18,744	+0.00(+0.00%)
Dec 12, 2007	13.04	13.04	12.85	13.01	25,938	+0.05(+0.42%)
Dec 11, 2007	12.99	13.03	12.81	12.96	31,001	-0.07(-0.53%)
Dec 10, 2007	13.05	13.11	13.02	13.02	14,572	-0.04(-0.28%)
Dec 07, 2007	12.92	13.22	12.92	13.06	33,073	+0.05(+0.39%)
Dec 06, 2007	12.94	13.05	12.88	13.01	44,585	+0.10(+0.74%)
Dec 05, 2007	12.96	13.06	12.89	12.91	20,247	-0.05(-0.41%)
Dec 04, 2007	12.96	13.16	12.96	12.97	19,254	+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.