Indicators

Middlesex Water Company (NQ: MSEX )

53.88 +2.49 (+4.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.06	10.06	9.784	9.831	95,078	-0.06(-0.62%)
Mar 30, 2009	9.654	10.02	9.654	9.893	86,515	-0.41(-3.98%)
Mar 26, 2009	10.08	10.38	9.831	10.30	79,486	+0.35(+3.50%)
Mar 25, 2009	9.627	10.04	9.504	9.954	98,230	+0.40(+4.14%)
Mar 24, 2009	9.831	10.10	9.558	9.558	106,069	-0.40(-4.04%)
Mar 23, 2009	9.702	10.02	9.231	9.961	102,303	+0.30(+3.11%)
Mar 20, 2009	9.838	10.12	9.659	9.661	118,659	-0.07(-0.70%)
Mar 19, 2009	10.23	10.40	9.674	9.729	83,189	-0.38(-3.78%)
Mar 18, 2009	9.558	10.38	9.517	10.11	117,666	+0.50(+5.18%)
Mar 17, 2009	9.094	9.613	9.080	9.613	86,325	+0.48(+5.31%)
Mar 16, 2009	9.340	9.702	9.080	9.128	60,426	-0.12(-1.33%)
Mar 13, 2009	8.971	9.388	8.923	9.251	43,529	+0.36(+3.99%)
Mar 12, 2009	8.384	8.975	8.302	8.896	95,467	+0.47(+5.59%)
Mar 11, 2009	8.903	9.094	8.418	8.425	41,799	-0.39(-4.42%)
Mar 10, 2009	8.220	8.855	8.053	8.814	62,903	+0.79(+9.78%)
Mar 09, 2009	8.439	8.500	7.950	8.029	129,457	-0.51(-5.92%)
Mar 06, 2009	8.759	8.882	8.336	8.534	155,208	-0.09(-1.03%)
Mar 05, 2009	9.272	9.388	8.404	8.623	128,890	-0.89(-9.40%)
Mar 04, 2009	9.470	9.558	8.869	9.517	84,415	+0.45(+4.97%)

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.