Indicators

Middlesex Water Company (NQ: MSEX )

57.29 -0.39 (-0.68%)

Streaming Delayed Price Updated: 1:08 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.96	12.99	12.66	12.84	47,845	-0.01(-0.11%)
Apr 27, 2007	12.95	12.97	12.80	12.86	16,034	-0.03(-0.26%)
Apr 26, 2007	12.87	13.00	12.87	12.89	18,931	-0.05(-0.37%)
Apr 25, 2007	12.76	13.02	12.76	12.94	43,666	+0.10(+0.80%)
Apr 24, 2007	12.77	12.88	12.75	12.84	22,963	+0.00(+0.00%)
Apr 23, 2007	12.73	12.89	12.73	12.84	24,312	+0.00(+0.00%)
Apr 20, 2007	12.86	12.88	12.79	12.84	22,682	-0.05(-0.37%)
Apr 19, 2007	12.80	12.88	12.64	12.88	27,645	+0.01(+0.11%)
Apr 18, 2007	12.86	12.91	12.67	12.87	27,377	-0.07(-0.53%)
Apr 17, 2007	12.86	12.94	12.63	12.94	45,239	+0.12(+0.96%)
Apr 16, 2007	12.74	12.84	12.69	12.81	34,088	+0.12(+0.91%)
Apr 13, 2007	12.50	12.71	12.49	12.70	21,212	+0.11(+0.87%)
Apr 12, 2007	12.41	12.59	12.41	12.59	21,613	+0.13(+1.04%)
Apr 11, 2007	12.57	12.67	12.46	12.46	20,840	-0.05(-0.44%)
Apr 10, 2007	12.53	12.56	12.47	12.51	10,935	+0.05(+0.44%)
Apr 09, 2007	12.45	12.56	12.45	12.46	17,143	-0.05(-0.38%)
Apr 05, 2007	12.37	12.51	12.37	12.51	13,049	+0.09(+0.72%)
Apr 04, 2007	12.38	12.47	12.38	12.42	18,807	-0.04(-0.33%)
Apr 03, 2007	12.53	12.56	12.43	12.46	13,939	+0.00(+0.00%)

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.