Indicators

Middlesex Water Company (NQ: MSEX )

57.88 +0.91 (+1.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.09	12.12	11.61	11.79	99,570	-0.29(-2.44%)
May 27, 2010	11.93	12.17	11.72	12.09	45,650	+0.44(+3.79%)
May 26, 2010	11.72	11.93	11.62	11.65	81,415	-0.02(-0.18%)
May 25, 2010	11.66	11.71	11.39	11.67	56,019	-0.01(-0.06%)
May 24, 2010	12.14	12.38	11.67	11.67	46,637	-0.51(-4.20%)
May 21, 2010	11.77	12.26	11.74	12.19	91,119	+0.29(+2.48%)
May 20, 2010	12.14	12.42	11.88	11.89	69,903	-0.58(-4.67%)
May 19, 2010	12.78	12.83	12.40	12.47	48,897	-0.37(-2.89%)
May 18, 2010	13.10	13.11	12.83	12.84	39,935	-0.25(-1.93%)
May 17, 2010	13.07	13.10	12.89	13.10	64,459	+0.08(+0.65%)
May 14, 2010	12.86	13.01	12.66	13.01	45,490	+0.07(+0.54%)
May 13, 2010	12.95	13.05	12.77	12.94	43,573	-0.01(-0.05%)
May 12, 2010	12.45	12.96	12.23	12.95	78,923	+0.60(+4.82%)
May 11, 2010	12.01	12.40	11.88	12.35	32,248	+0.31(+2.59%)
May 10, 2010	11.71	12.09	11.45	12.04	63,513	+0.74(+6.51%)
May 07, 2010	11.51	11.80	11.31	11.31	53,675	-0.19(-1.69%)
May 06, 2010	12.00	12.03	11.12	11.50	65,939	-0.55(-4.55%)
May 05, 2010	12.31	12.33	11.99	12.05	25,148	-0.29(-2.36%)
May 04, 2010	12.44	12.44	12.30	12.34	22,376	-0.26(-2.04%)

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.