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 )

53.88 +2.49 (+4.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2009 9.155 9.408 9.033 9.401 384,878 +0.29(+3.15%)
May 28, 2009 9.074 9.159 8.937 9.114 83,366 +0.16(+1.83%)
May 27, 2009 9.135 9.285 8.944 8.951 76,385 -0.23(-2.46%)
May 26, 2009 8.916 9.210 8.916 9.176 78,919 +0.26(+2.91%)
May 22, 2009 9.019 9.074 8.876 8.916 53,848 -0.04(-0.46%)
May 21, 2009 9.046 9.258 8.841 8.957 99,501 -0.04(-0.46%)
May 20, 2009 9.114 9.278 8.910 8.998 104,803 -0.05(-0.53%)
May 19, 2009 9.019 9.149 8.910 9.046 75,610 +0.05(+0.53%)
May 18, 2009 8.835 9.033 8.835 8.998 89,387 +0.31(+3.62%)
May 15, 2009 8.835 8.889 8.609 8.684 145,748 -0.29(-3.27%)
May 14, 2009 9.251 9.285 8.916 8.978 93,029 -0.06(-0.68%)
May 13, 2009 9.586 9.586 9.012 9.039 118,800 -0.56(-5.83%)
May 12, 2009 9.756 9.797 9.538 9.599 42,495 -0.11(-1.13%)
May 11, 2009 9.681 9.900 9.681 9.708 49,881 +0.03(+0.28%)
May 08, 2009 9.770 9.811 9.627 9.681 47,008 +0.07(+0.71%)
May 07, 2009 9.797 9.804 9.422 9.613 52,499 -0.09(-0.90%)
May 06, 2009 9.852 9.961 9.510 9.700 64,238 -0.06(-0.64%)
May 05, 2009 9.688 9.818 9.586 9.763 59,226 +0.03(+0.35%)
May 04, 2009 9.681 9.763 9.558 9.729 89,710 +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.
 
 
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.