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 28, 2007	12.91	12.98	12.83	12.98	23,984	+0.12(+0.96%)
Sep 27, 2007	12.97	13.02	12.80	12.85	26,699	-0.16(-1.27%)
Sep 26, 2007	13.11	13.11	12.88	13.02	22,320	-0.14(-1.10%)
Sep 25, 2007	12.97	13.16	12.97	13.16	13,711	+0.07(+0.52%)
Sep 24, 2007	12.92	13.11	12.85	13.09	15,807	+0.10(+0.74%)
Sep 21, 2007	13.02	13.02	12.67	13.00	41,135	-0.05(-0.37%)
Sep 20, 2007	12.90	13.07	12.90	13.04	15,715	+0.04(+0.32%)
Sep 19, 2007	13.13	13.14	12.80	13.00	22,671	-0.17(-1.30%)
Sep 18, 2007	12.91	13.18	12.85	13.18	35,525	+0.22(+1.70%)
Sep 17, 2007	13.04	13.16	12.83	12.96	17,614	-0.25(-1.92%)
Sep 14, 2007	12.94	13.25	12.94	13.21	15,935	+0.10(+0.73%)
Sep 13, 2007	13.00	13.36	12.87	13.11	37,686	+0.12(+0.95%)
Sep 12, 2007	12.99	13.15	12.90	12.99	15,562	-0.16(-1.20%)
Sep 11, 2007	13.01	13.15	12.96	13.15	17,746	+0.08(+0.58%)
Sep 10, 2007	13.02	13.29	12.72	13.07	50,626	-0.12(-0.94%)
Sep 07, 2007	12.66	13.20	12.66	13.20	22,738	+0.27(+2.07%)
Sep 06, 2007	12.98	13.04	12.84	12.93	23,493	-0.14(-1.10%)
Sep 05, 2007	13.13	13.28	13.04	13.07	19,476	+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.