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 (%)
Jul 31, 2003 9.908 10.40 9.908 10.28 24,606 -0.03(-0.26%)
Jul 30, 2003 10.48 10.65 10.10 10.30 20,505 -0.35(-3.32%)
Jul 29, 2003 10.00 10.87 10.00 10.66 31,637 +0.46(+4.56%)
Jul 28, 2003 10.05 10.24 9.979 10.19 13,279 +0.22(+2.23%)
Jul 25, 2003 10.22 10.33 9.970 9.970 15,232 -0.15(-1.45%)
Jul 24, 2003 10.08 10.27 9.889 10.12 27,731 +0.11(+1.12%)
Jul 23, 2003 9.770 10.00 9.743 10.00 8,592 +0.21(+2.12%)
Jul 22, 2003 9.866 9.943 9.793 9.797 13,279 -0.02(-0.16%)
Jul 21, 2003 9.985 9.985 9.797 9.812 11,522 -0.13(-1.35%)
Jul 18, 2003 9.924 9.947 9.889 9.947 8,592 +0.00(+0.00%)
Jul 17, 2003 9.931 9.985 9.889 9.947 14,647 -0.02(-0.23%)
Jul 16, 2003 9.985 9.985 9.889 9.970 13,475 -0.02(-0.15%)
Jul 15, 2003 9.601 10.05 9.601 9.985 27,536 +0.21(+2.12%)
Jul 14, 2003 9.355 9.780 9.355 9.778 23,630 +0.27(+2.82%)
Jul 11, 2003 9.597 9.601 9.386 9.509 23,630 -0.01(-0.12%)
Jul 10, 2003 9.558 9.601 9.493 9.520 18,162 +0.05(+0.53%)
Jul 09, 2003 9.459 9.555 9.451 9.470 31,442 +0.01(+0.12%)
Jul 08, 2003 9.432 9.493 9.432 9.459 30,856 +0.03(+0.28%)
Jul 07, 2003 9.386 9.463 9.386 9.432 15,818 +0.04(+0.45%)
Jul 03, 2003 9.386 9.467 9.386 9.390 5,272 -0.03(-0.29%)
Jul 02, 2003 9.409 9.463 9.409 9.417 15,037 +0.01(+0.08%)
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.