Indicators

Middlesex Water Company (NQ: MSEX )

57.21 -0.47 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	12.84	12.90	12.76	12.90	24,119	+0.12(+0.96%)
Sep 27, 2007	12.90	12.94	12.73	12.78	26,849	-0.16(-1.27%)
Sep 26, 2007	13.03	13.03	12.81	12.94	22,446	-0.14(-1.10%)
Sep 25, 2007	12.90	13.09	12.90	13.09	13,788	+0.07(+0.52%)
Sep 24, 2007	12.85	13.03	12.77	13.02	15,896	+0.10(+0.74%)
Sep 21, 2007	12.94	12.94	12.60	12.92	41,367	-0.05(-0.37%)
Sep 20, 2007	12.83	12.99	12.83	12.97	15,804	+0.04(+0.32%)
Sep 19, 2007	13.06	13.07	12.73	12.93	22,799	-0.17(-1.30%)
Sep 18, 2007	12.84	13.11	12.77	13.10	35,725	+0.22(+1.70%)
Sep 17, 2007	12.97	13.09	12.75	12.88	17,714	-0.25(-1.92%)
Sep 14, 2007	12.86	13.18	12.86	13.14	16,025	+0.10(+0.73%)
Sep 13, 2007	12.93	13.29	12.79	13.04	37,899	+0.12(+0.95%)
Sep 12, 2007	12.92	13.07	12.83	12.92	15,650	-0.16(-1.20%)
Sep 11, 2007	12.94	13.08	12.89	13.07	17,845	+0.08(+0.58%)
Sep 10, 2007	12.95	13.21	12.64	13.00	50,911	-0.12(-0.94%)
Sep 07, 2007	12.59	13.12	12.59	13.12	22,866	+0.27(+2.07%)
Sep 06, 2007	12.90	12.97	12.77	12.86	23,625	-0.14(-1.10%)
Sep 05, 2007	13.06	13.20	12.97	13.00	19,585	+0.01(+0.10%)

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.