Indicators

Middlesex Water Company (NQ: MSEX )

52.00 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	13.51	13.58	13.41	13.57	28,282	+0.14(+1.03%)
Jun 29, 2011	13.49	13.49	13.36	13.43	24,196	-0.03(-0.22%)
Jun 28, 2011	13.43	13.49	13.36	13.46	33,356	+0.04(+0.33%)
Jun 27, 2011	13.25	13.50	13.25	13.41	58,507	+0.21(+1.60%)
Jun 24, 2011	13.39	13.46	13.11	13.20	158,058	-0.17(-1.26%)
Jun 23, 2011	13.33	13.38	13.19	13.37	52,101	-0.06(-0.43%)
Jun 22, 2011	13.66	13.76	13.43	13.43	27,105	-0.34(-2.44%)
Jun 21, 2011	13.86	13.91	13.70	13.76	76,689	-0.01(-0.11%)
Jun 20, 2011	13.77	13.88	13.60	13.78	40,970	-0.08(-0.58%)
Jun 17, 2011	13.49	13.87	13.46	13.86	128,029	+0.44(+3.26%)
Jun 16, 2011	13.13	13.46	13.13	13.42	45,770	+0.28(+2.17%)
Jun 15, 2011	13.25	13.33	13.13	13.14	45,277	-0.22(-1.64%)
Jun 14, 2011	13.35	13.42	13.26	13.36	47,478	+0.17(+1.27%)
Jun 13, 2011	13.33	13.34	13.17	13.19	35,480	+0.03(+0.22%)
Jun 10, 2011	13.26	13.36	13.16	13.16	36,428	-0.12(-0.88%)
Jun 09, 2011	13.50	13.50	13.25	13.28	27,017	-0.19(-1.41%)
Jun 08, 2011	13.25	13.65	13.25	13.47	53,322	+0.15(+1.15%)
Jun 07, 2011	13.18	13.52	12.98	13.31	83,647	+0.26(+2.01%)
Jun 06, 2011	13.10	13.14	12.98	13.05	48,042	-0.01(-0.11%)

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.