Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Middlesex Water Company (NQ: MSEX )

50.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 11.35 11.75 10.89 11.74 13,639 +0.24(+2.08%)
Nov 26, 2008 10.48 11.50 10.48 11.50 70,746 +0.86(+8.08%)
Nov 25, 2008 10.65 10.88 10.06 10.64 38,383 +0.11(+1.04%)
Nov 24, 2008 9.852 10.58 9.422 10.53 88,066 +0.76(+7.75%)
Nov 21, 2008 9.292 9.886 8.227 9.777 198,858 +0.46(+4.91%)
Nov 20, 2008 9.770 9.770 9.060 9.319 69,240 -0.38(-3.87%)
Nov 19, 2008 10.18 10.25 9.695 9.695 55,508 -0.51(-5.02%)
Nov 18, 2008 10.40 11.15 9.961 10.21 87,968 -0.20(-1.90%)
Nov 17, 2008 10.40 11.02 10.15 10.40 59,275 -0.02(-0.20%)
Nov 14, 2008 11.13 11.17 10.40 10.43 45,264 -0.87(-7.68%)
Nov 13, 2008 10.42 11.39 9.899 11.29 75,858 +0.94(+9.10%)
Nov 12, 2008 10.85 10.96 10.27 10.35 37,398 -0.60(-5.49%)
Nov 11, 2008 10.73 11.48 10.73 10.95 36,581 -0.09(-0.80%)
Nov 10, 2008 11.64 11.64 11.04 11.04 26,322 -0.43(-3.75%)
Nov 07, 2008 11.18 11.81 11.18 11.47 33,161 +0.21(+1.88%)
Nov 06, 2008 10.94 11.49 10.94 11.26 23,385 +0.17(+1.54%)
Nov 05, 2008 11.44 11.61 11.09 11.09 35,919 -0.52(-4.47%)
Nov 04, 2008 11.88 11.95 11.40 11.61 52,640 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.