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 (%)
Feb 28, 2003 8.737 8.737 8.514 8.514 8,983 -0.20(-2.25%)
Feb 27, 2003 8.756 8.829 8.710 8.710 23,630 -0.03(-0.40%)
Feb 26, 2003 8.775 8.775 8.691 8.744 6,444 -0.05(-0.57%)
Feb 25, 2003 8.810 8.810 8.683 8.794 9,374 +0.07(+0.84%)
Feb 24, 2003 8.687 8.871 8.483 8.721 28,513 -0.12(-1.35%)
Feb 21, 2003 8.541 8.867 8.541 8.840 46,871 +0.25(+2.86%)
Feb 20, 2003 8.545 8.595 8.403 8.595 10,741 +0.04(+0.49%)
Feb 19, 2003 8.595 8.598 8.537 8.552 9,178 +0.03(+0.32%)
Feb 18, 2003 8.756 8.829 8.449 8.525 37,692 -0.19(-2.20%)
Feb 14, 2003 8.621 8.756 8.610 8.718 12,498 +0.09(+1.07%)
Feb 13, 2003 8.587 8.833 8.587 8.625 7,616 +0.12(+1.35%)
Feb 12, 2003 8.449 8.710 8.449 8.510 14,647 -0.15(-1.73%)
Feb 11, 2003 8.802 8.802 8.537 8.660 21,873 -0.09(-1.05%)
Feb 10, 2003 8.545 8.814 8.545 8.752 33,786 +0.13(+1.47%)
Feb 07, 2003 8.825 8.825 8.549 8.625 14,451 -0.10(-1.15%)
Feb 06, 2003 8.817 8.840 8.575 8.726 11,717 +0.11(+1.30%)
Feb 05, 2003 8.725 8.790 8.610 8.614 16,014 -0.17(-1.88%)
Feb 04, 2003 8.602 8.779 8.602 8.779 12,694 +0.08(+0.97%)
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.
 
 
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.