Indicators

Middlesex Water Company (NQ: MSEX )

57.68 +0.51 (+0.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	12.64	12.88	12.60	12.66	42,306	+0.08(+0.62%)
Jan 28, 2011	13.03	13.13	12.58	12.58	87,500	-0.49(-3.76%)
Jan 27, 2011	13.03	13.14	13.03	13.07	28,659	+0.04(+0.33%)
Jan 26, 2011	12.81	13.15	12.79	13.03	38,738	+0.23(+1.84%)
Jan 25, 2011	12.74	12.86	12.68	12.79	49,379	+0.06(+0.45%)
Jan 24, 2011	12.74	12.86	12.72	12.74	55,069	+0.07(+0.56%)
Jan 21, 2011	12.81	12.91	12.59	12.66	71,182	+0.00(+0.00%)
Jan 20, 2011	13.11	13.17	12.65	12.66	42,278	-0.47(-3.58%)
Jan 19, 2011	13.47	13.56	13.11	13.13	65,646	-0.38(-2.79%)
Jan 18, 2011	13.33	13.52	13.33	13.51	56,065	+0.10(+0.74%)
Jan 14, 2011	13.39	13.45	13.30	13.41	88,701	+0.01(+0.05%)
Jan 13, 2011	13.45	13.49	13.33	13.40	40,509	-0.09(-0.69%)
Jan 12, 2011	13.53	13.74	13.29	13.50	65,702	+0.09(+0.69%)
Jan 11, 2011	13.32	13.45	13.23	13.40	39,253	+0.10(+0.75%)
Jan 10, 2011	13.19	13.34	13.13	13.30	27,770	+0.03(+0.21%)
Jan 07, 2011	13.10	13.28	13.08	13.28	75,371	+0.23(+1.80%)
Jan 06, 2011	13.13	13.13	12.91	13.04	33,067	-0.06(-0.44%)
Jan 05, 2011	13.06	13.13	12.88	13.10	35,587	+0.11(+0.82%)
Jan 04, 2011	13.23	13.23	12.85	12.99	74,542	-0.21(-1.56%)

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.