Indicators

Middlesex Water Company (NQ: MSEX )

57.32 -0.06 (-0.10%)

Streaming Delayed Price Updated: 2:26 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	13.40	13.61	13.25	13.28	84,232	-0.29(-2.14%)
Jul 28, 2011	13.38	13.59	13.35	13.57	46,214	+0.27(+2.02%)
Jul 27, 2011	13.51	13.64	13.27	13.30	86,280	-0.04(-0.33%)
Jul 26, 2011	13.51	13.74	13.34	13.35	57,935	-0.09(-0.70%)
Jul 25, 2011	13.46	13.63	13.43	13.44	32,771	-0.23(-1.65%)
Jul 22, 2011	13.70	13.84	13.67	13.67	18,428	-0.15(-1.05%)
Jul 21, 2011	13.66	13.89	13.66	13.81	36,047	+0.17(+1.22%)
Jul 20, 2011	13.76	13.76	13.63	13.64	16,910	-0.15(-1.11%)
Jul 19, 2011	13.54	13.85	13.43	13.80	38,039	+0.33(+2.43%)
Jul 18, 2011	13.69	13.71	13.39	13.47	27,268	-0.29(-2.11%)
Jul 15, 2011	13.72	13.80	13.64	13.76	45,252	+0.12(+0.91%)
Jul 14, 2011	13.80	13.80	13.61	13.64	36,164	-0.15(-1.11%)
Jul 13, 2011	13.70	13.85	13.64	13.79	57,059	+0.12(+0.90%)
Jul 12, 2011	13.54	13.85	13.54	13.67	35,839	+0.08(+0.59%)
Jul 11, 2011	13.39	13.65	13.39	13.59	42,261	-0.09(-0.64%)
Jul 08, 2011	13.68	13.81	13.51	13.67	26,693	-0.13(-0.95%)
Jul 07, 2011	13.83	13.93	13.62	13.80	46,751	+0.01(+0.05%)
Jul 06, 2011	13.76	13.83	13.52	13.80	77,999	+0.06(+0.42%)
Jul 05, 2011	13.72	13.74	13.53	13.74	43,596	+0.15(+1.07%)

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.