Skip to main content

Middlesex Water Company (NQ: MSEX )

52.26 -0.57 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.155 9.408 9.032 9.401 384,884 +0.29(+3.15%)
May 28, 2009 9.073 9.159 8.937 9.114 83,367 +0.16(+1.83%)
May 27, 2009 9.135 9.285 8.944 8.950 76,386 -0.23(-2.46%)
May 26, 2009 8.916 9.210 8.916 9.176 78,920 +0.26(+2.91%)
May 22, 2009 9.019 9.073 8.875 8.916 53,849 -0.04(-0.46%)
May 21, 2009 9.046 9.258 8.841 8.957 99,503 -0.04(-0.46%)
May 20, 2009 9.114 9.278 8.910 8.998 104,805 -0.05(-0.53%)
May 19, 2009 9.019 9.148 8.910 9.046 75,612 +0.05(+0.53%)
May 18, 2009 8.834 9.032 8.834 8.998 89,389 +0.31(+3.62%)
May 15, 2009 8.834 8.889 8.609 8.684 145,750 -0.29(-3.27%)
May 14, 2009 9.251 9.285 8.916 8.978 93,030 -0.06(-0.68%)
May 13, 2009 9.585 9.585 9.012 9.039 118,802 -0.56(-5.83%)
May 12, 2009 9.756 9.797 9.538 9.599 42,496 -0.11(-1.13%)
May 11, 2009 9.681 9.899 9.681 9.708 49,882 +0.03(+0.28%)
May 08, 2009 9.770 9.811 9.626 9.681 47,008 +0.07(+0.71%)
May 07, 2009 9.797 9.804 9.422 9.613 52,500 -0.09(-0.90%)
May 06, 2009 9.852 9.961 9.510 9.700 64,239 -0.06(-0.64%)
May 05, 2009 9.688 9.818 9.585 9.763 59,227 +0.03(+0.35%)
May 04, 2009 9.681 9.763 9.558 9.729 89,711 +0.20(+2.08%)
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.