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 (%)
Jan 29, 2010	11.30	11.81	11.19	11.78	236,849	+0.55(+4.93%)
Jan 28, 2010	11.31	11.37	11.11	11.22	63,049	-0.10(-0.90%)
Jan 27, 2010	11.19	11.42	11.03	11.33	39,803	+0.06(+0.55%)
Jan 26, 2010	11.33	11.55	11.16	11.27	48,926	-0.08(-0.72%)
Jan 25, 2010	11.18	11.53	11.11	11.35	47,718	+0.20(+1.78%)
Jan 22, 2010	11.27	11.52	11.14	11.15	63,266	-0.11(-0.97%)
Jan 21, 2010	11.58	11.61	11.24	11.26	64,729	-0.25(-2.19%)
Jan 20, 2010	11.74	11.74	11.44	11.51	33,557	-0.31(-2.66%)
Jan 19, 2010	11.69	11.85	11.61	11.82	42,614	+0.10(+0.81%)
Jan 15, 2010	11.93	11.73	11.73	11.73	67,376	-0.14(-1.15%)
Jan 14, 2010	11.91	11.95	11.82	11.87	21,258	+0.01(+0.06%)
Jan 13, 2010	11.83	11.95	11.68	11.86	37,288	+0.11(+0.93%)
Jan 12, 2010	11.57	11.87	11.57	11.75	38,594	+0.13(+1.12%)
Jan 11, 2010	11.84	11.84	11.58	11.62	26,678	-0.22(-1.85%)
Jan 08, 2010	11.72	11.85	11.58	11.84	46,981	+0.11(+0.93%)
Jan 07, 2010	11.62	11.78	11.58	11.73	29,143	+0.14(+1.18%)
Jan 06, 2010	11.78	11.83	11.58	11.59	48,976	-0.16(-1.39%)
Jan 05, 2010	12.17	12.18	11.75	11.76	71,382	-0.47(-3.85%)

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.