Indicators

Middlesex Water Company (NQ: MSEX )

66.17 -1.21 (-1.80%)

Streaming Delayed Price Updated: 1:23 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	11.91	12.11	11.86	12.11	49,951	+0.24(+2.05%)
Dec 28, 2007	12.04	12.06	11.86	11.86	41,432	-0.18(-1.48%)
Dec 27, 2007	12.04	12.13	12.04	12.04	13,092	-0.01(-0.11%)
Dec 26, 2007	12.10	12.10	12.04	12.05	19,261	-0.05(-0.42%)
Dec 24, 2007	12.11	12.17	12.07	12.11	7,217	-0.01(-0.05%)
Dec 21, 2007	12.13	12.21	12.02	12.11	34,031	+0.01(+0.11%)
Dec 20, 2007	12.08	12.13	11.95	12.10	22,033	-0.01(-0.05%)
Dec 19, 2007	11.91	12.11	11.88	12.11	25,339	+0.13(+1.12%)
Dec 18, 2007	11.89	12.00	11.82	11.97	35,770	+0.01(+0.11%)
Dec 17, 2007	11.99	12.01	11.86	11.96	21,319	-0.11(-0.90%)
Dec 14, 2007	12.02	12.16	12.02	12.07	16,977	-0.04(-0.32%)
Dec 13, 2007	12.00	12.12	11.99	12.11	20,145	+0.00(+0.00%)
Dec 12, 2007	12.13	12.13	11.96	12.11	27,876	+0.05(+0.42%)
Dec 11, 2007	12.09	12.13	11.92	12.05	33,317	-0.06(-0.53%)
Dec 10, 2007	12.14	12.20	12.11	12.12	15,661	-0.03(-0.28%)
Dec 07, 2007	12.02	12.30	12.02	12.15	35,545	+0.05(+0.39%)
Dec 06, 2007	12.04	12.14	11.98	12.11	47,917	+0.09(+0.74%)
Dec 05, 2007	12.05	12.15	12.00	12.02	21,761	-0.05(-0.41%)
Dec 04, 2007	12.06	12.25	12.06	12.07	20,693	+0.02(+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.