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 (%)
May 28, 2010	12.02	12.05	11.55	11.73	100,130	-0.29(-2.44%)
May 27, 2010	11.87	12.10	11.66	12.02	45,907	+0.44(+3.79%)
May 26, 2010	11.65	11.87	11.55	11.58	81,873	-0.02(-0.18%)
May 25, 2010	11.59	11.64	11.33	11.60	56,334	-0.01(-0.06%)
May 24, 2010	12.07	12.31	11.60	11.61	46,899	-0.51(-4.20%)
May 21, 2010	11.70	12.19	11.68	12.12	91,632	+0.29(+2.48%)
May 20, 2010	12.08	12.35	11.82	11.82	70,297	-0.58(-4.66%)
May 19, 2010	12.71	12.76	12.33	12.40	49,173	-0.37(-2.89%)
May 18, 2010	13.02	13.04	12.76	12.77	40,160	-0.25(-1.93%)
May 17, 2010	13.00	13.02	12.81	13.02	64,822	+0.08(+0.65%)
May 14, 2010	12.79	12.94	12.59	12.94	45,746	+0.07(+0.54%)
May 13, 2010	12.88	12.98	12.70	12.87	43,818	-0.01(-0.05%)
May 12, 2010	12.38	12.88	12.16	12.88	79,367	+0.59(+4.82%)
May 11, 2010	11.94	12.33	11.82	12.28	32,430	+0.31(+2.59%)
May 10, 2010	11.64	12.02	11.39	11.97	63,870	+0.73(+6.51%)
May 07, 2010	11.44	11.73	11.24	11.24	53,977	-0.19(-1.69%)
May 06, 2010	11.93	11.96	11.06	11.44	66,310	-0.55(-4.55%)
May 05, 2010	12.24	12.26	11.92	11.98	25,289	-0.29(-2.36%)
May 04, 2010	12.37	12.37	12.23	12.27	22,502	-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.