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 (%)
Apr 29, 2011	13.56	13.78	13.46	13.57	41,572	+0.00(+0.00%)
Apr 28, 2011	13.43	13.61	13.43	13.57	27,611	+0.14(+1.07%)
Apr 27, 2011	13.40	13.44	13.12	13.43	26,387	+0.06(+0.48%)
Apr 26, 2011	13.27	13.47	13.21	13.37	36,645	+0.16(+1.23%)
Apr 25, 2011	13.27	13.44	13.06	13.20	28,948	-0.10(-0.73%)
Apr 21, 2011	13.27	13.47	13.08	13.30	37,351	+0.12(+0.87%)
Apr 20, 2011	13.14	13.32	13.04	13.19	41,457	+0.19(+1.49%)
Apr 19, 2011	13.14	13.23	12.95	12.99	26,358	-0.09(-0.66%)
Apr 18, 2011	13.04	13.18	13.04	13.08	28,293	-0.09(-0.71%)
Apr 15, 2011	12.98	13.27	12.98	13.17	46,628	+0.17(+1.27%)
Apr 14, 2011	12.81	13.03	12.81	13.01	22,858	+0.17(+1.34%)
Apr 13, 2011	13.34	13.34	12.83	12.83	53,660	-0.21(-1.60%)
Apr 12, 2011	13.29	13.37	13.04	13.04	26,923	-0.28(-2.10%)
Apr 11, 2011	13.43	13.50	13.26	13.32	25,628	-0.06(-0.48%)
Apr 08, 2011	13.67	13.71	13.36	13.39	24,741	-0.12(-0.85%)
Apr 07, 2011	13.87	13.87	13.50	13.50	28,610	-0.37(-2.64%)
Apr 06, 2011	13.77	13.87	13.63	13.87	80,621	+0.09(+0.68%)
Apr 05, 2011	13.68	13.78	13.58	13.78	70,814	+0.10(+0.74%)
Apr 04, 2011	13.52	13.75	13.47	13.68	92,257	+0.18(+1.33%)

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.