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 )

52.58 -1.06 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 27, 2009 9.456 9.654 9.224 9.551 57,031 +0.01(+0.14%)
Feb 26, 2009 9.749 9.865 9.367 9.538 52,838 -0.14(-1.48%)
Feb 25, 2009 9.811 9.811 9.626 9.681 49,632 -0.18(-1.87%)
Feb 24, 2009 9.920 10.08 9.736 9.865 62,309 +0.05(+0.56%)
Feb 23, 2009 9.947 9.981 9.729 9.811 65,128 -0.08(-0.76%)
Feb 20, 2009 10.10 10.21 9.736 9.886 50,842 -0.29(-2.82%)
Feb 19, 2009 10.44 10.53 10.15 10.17 59,492 -0.12(-1.13%)
Feb 18, 2009 10.62 10.82 10.29 10.29 49,588 -0.39(-3.64%)
Feb 17, 2009 10.91 11.03 10.64 10.68 44,669 -0.40(-3.58%)
Feb 13, 2009 11.22 11.25 10.46 11.07 33,389 -0.10(-0.86%)
Feb 12, 2009 10.86 11.22 10.86 11.17 24,179 -0.12(-1.09%)
Feb 11, 2009 11.29 11.39 11.13 11.29 12,589 +0.03(+0.24%)
Feb 10, 2009 11.60 11.74 11.26 11.26 35,052 -0.36(-3.11%)
Feb 09, 2009 11.79 11.98 11.61 11.63 24,541 -0.25(-2.13%)
Feb 06, 2009 11.74 12.01 11.69 11.88 45,828 +0.09(+0.75%)
Feb 05, 2009 11.73 12.04 11.59 11.79 39,275 +0.05(+0.47%)
Feb 04, 2009 11.83 12.09 11.66 11.74 26,795 -0.17(-1.43%)
Feb 03, 2009 11.96 11.97 11.50 11.91 45,989 -0.01(-0.06%)
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.