Indicators

Middlesex Water Company (NQ: MSEX )

51.25 -0.76 (-1.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	11.80	11.90	11.68	11.87	69,571	+0.07(+0.60%)
Sep 29, 2010	11.73	11.82	11.67	11.80	48,089	-0.01(-0.12%)
Sep 28, 2010	11.70	11.82	11.54	11.81	40,843	+0.20(+1.70%)
Sep 27, 2010	11.77	11.78	11.59	11.61	25,267	-0.16(-1.38%)
Sep 24, 2010	11.54	11.78	11.44	11.78	58,709	+0.36(+3.15%)
Sep 23, 2010	11.44	11.73	11.37	11.42	43,237	-0.13(-1.10%)
Sep 22, 2010	11.66	11.77	11.46	11.54	32,512	-0.11(-0.91%)
Sep 21, 2010	11.81	11.87	11.63	11.65	33,529	-0.20(-1.72%)
Sep 20, 2010	11.37	11.87	11.37	11.85	81,416	+0.47(+4.15%)
Sep 17, 2010	11.44	11.46	11.28	11.38	119,732	-0.05(-0.43%)
Sep 15, 2010	11.30	11.47	11.30	11.43	117,737	+0.11(+0.93%)
Sep 14, 2010	11.42	11.42	11.28	11.32	87,606	-0.07(-0.62%)
Sep 13, 2010	11.44	11.49	11.35	11.39	82,107	+0.04(+0.31%)
Sep 10, 2010	11.39	11.45	11.34	11.36	111,036	-0.04(-0.37%)
Sep 09, 2010	11.54	11.54	11.35	11.40	40,470	-0.01(-0.12%)
Sep 08, 2010	11.51	11.70	11.38	11.42	45,227	-0.05(-0.43%)
Sep 07, 2010	11.69	11.71	11.44	11.47	64,058	-0.24(-2.05%)
Sep 03, 2010	11.87	11.87	11.64	11.70	60,828	+0.01(+0.06%)
Sep 02, 2010	11.96	12.05	11.68	11.70	53,572	-0.21(-1.80%)

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.