Indicators

Middlesex Water Company (NQ: MSEX )

58.02 +1.34 (+2.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	12.68	12.73	12.52	12.59	72,010	+0.06(+0.51%)
Oct 28, 2010	12.52	12.56	12.46	12.52	37,796	+0.11(+0.85%)
Oct 27, 2010	12.46	12.51	12.28	12.42	67,976	+0.01(+0.11%)
Oct 25, 2010	12.53	12.58	12.38	12.40	26,574	-0.04(-0.34%)
Oct 22, 2010	12.48	12.68	12.40	12.44	56,796	-0.02(-0.17%)
Oct 21, 2010	12.64	12.68	12.38	12.47	72,284	-0.11(-0.90%)
Oct 20, 2010	12.46	12.65	12.46	12.58	33,492	+0.15(+1.25%)
Oct 19, 2010	12.47	12.65	12.36	12.42	48,723	-0.15(-1.23%)
Oct 18, 2010	12.48	12.66	12.46	12.58	42,212	+0.08(+0.62%)
Oct 15, 2010	12.61	12.61	12.40	12.50	75,934	+0.02(+0.17%)
Oct 14, 2010	12.41	12.51	12.30	12.48	56,965	+0.12(+0.97%)
Oct 13, 2010	12.15	12.43	12.09	12.36	72,972	+0.23(+1.92%)
Oct 12, 2010	12.16	12.18	12.04	12.13	21,801	-0.04(-0.32%)
Oct 11, 2010	12.21	12.28	12.16	12.17	15,368	-0.09(-0.72%)
Oct 08, 2010	12.11	12.31	12.05	12.25	39,924	+0.19(+1.58%)
Oct 07, 2010	12.31	12.31	12.00	12.06	42,122	-0.20(-1.67%)
Oct 06, 2010	12.16	12.29	12.10	12.27	66,989	+0.05(+0.40%)
Oct 05, 2010	12.00	12.23	11.84	12.22	87,889	+0.32(+2.66%)
Oct 04, 2010	11.96	12.04	11.82	11.90	79,466	-0.06(-0.47%)

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.