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 (%)
Feb 27, 2009	9.456	9.654	9.225	9.551	57,031	+0.01(+0.14%)
Feb 26, 2009	9.749	9.865	9.367	9.538	52,837	-0.14(-1.48%)
Feb 25, 2009	9.811	9.811	9.627	9.681	49,631	-0.18(-1.87%)
Feb 24, 2009	9.920	10.08	9.736	9.865	62,308	+0.05(+0.56%)
Feb 23, 2009	9.947	9.982	9.729	9.811	65,127	-0.08(-0.76%)
Feb 20, 2009	10.10	10.21	9.736	9.886	50,841	-0.29(-2.82%)
Feb 19, 2009	10.44	10.53	10.15	10.17	59,491	-0.12(-1.13%)
Feb 18, 2009	10.62	10.82	10.29	10.29	49,587	-0.39(-3.64%)
Feb 17, 2009	10.91	11.03	10.64	10.68	44,668	-0.40(-3.58%)
Feb 13, 2009	11.22	11.25	10.46	11.07	33,389	-0.10(-0.86%)
Feb 12, 2009	10.86	11.22	10.86	11.17	24,179	-0.12(-1.09%)
Feb 11, 2009	11.29	11.39	11.13	11.29	12,589	+0.03(+0.24%)
Feb 10, 2009	11.60	11.74	11.27	11.27	35,051	-0.36(-3.11%)
Feb 09, 2009	11.79	11.98	11.61	11.63	24,541	-0.25(-2.13%)
Feb 06, 2009	11.74	12.01	11.69	11.88	45,827	+0.09(+0.75%)
Feb 05, 2009	11.73	12.04	11.59	11.79	39,274	+0.05(+0.47%)
Feb 04, 2009	11.83	12.09	11.66	11.74	26,795	-0.17(-1.43%)
Feb 03, 2009	11.96	11.98	11.50	11.91	45,988	-0.01(-0.06%)

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.