Indicators

Middlesex Water Company (NQ: MSEX )

57.68 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	11.54	11.58	11.29	11.30	36,091	-0.10(-0.90%)
Jan 29, 2009	11.34	11.59	11.14	11.40	31,956	-0.11(-0.95%)
Jan 28, 2009	11.34	11.63	11.24	11.51	45,890	+0.33(+2.99%)
Jan 27, 2009	10.84	11.25	10.78	11.18	27,549	+0.35(+3.22%)
Jan 26, 2009	10.33	10.84	10.24	10.83	37,877	+0.57(+5.52%)
Jan 23, 2009	10.13	10.59	10.10	10.26	45,435	+0.05(+0.53%)
Jan 22, 2009	10.32	10.46	10.13	10.21	56,700	-0.31(-2.92%)
Jan 21, 2009	10.73	10.73	10.24	10.51	84,908	-0.08(-0.77%)
Jan 20, 2009	11.14	11.42	10.43	10.60	41,489	-0.69(-6.11%)
Jan 16, 2009	11.65	11.68	11.01	11.29	89,333	-0.26(-2.25%)
Jan 15, 2009	11.07	11.54	10.75	11.54	73,047	+0.47(+4.25%)
Jan 14, 2009	11.36	11.36	11.07	11.07	60,525	-0.48(-4.14%)
Jan 13, 2009	11.27	11.55	11.27	11.55	21,933	+0.29(+2.55%)
Jan 12, 2009	11.44	11.74	11.14	11.27	31,307	-0.05(-0.42%)
Jan 09, 2009	11.95	11.95	11.25	11.31	37,223	-0.61(-5.10%)
Jan 08, 2009	11.41	11.95	11.13	11.92	115,617	+0.44(+3.80%)
Jan 07, 2009	11.68	11.74	11.44	11.48	106,699	-0.24(-2.04%)
Jan 06, 2009	11.69	11.91	11.45	11.72	113,738	+0.11(+0.94%)
Jan 05, 2009	11.74	11.86	11.45	11.61	40,362	-0.21(-1.79%)

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.