Sign In \| Register \| About Mill Valley \| Contact Us
Mill Valley, CA September 01, 2020 1:29pm 7-Day Forecast \| Traffic

- Asian
- Bagels
- Bakery
- Brazilian
- Brew Pubs
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Sushi
- Tapas
- Wine
- Classifieds
- Jobs
- Cars
- Forums
- Coupons
- Archives
- Contests

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	8.518	8.518	8.122	8.441	12,498	+0.22(+2.71%)
Jan 30, 2003	8.718	8.733	8.176	8.218	52,743	-0.50(-5.73%)
Jan 29, 2003	8.545	8.771	8.545	8.718	9,764	+0.08(+0.89%)
Jan 28, 2003	8.468	8.648	8.399	8.641	14,451	+0.17(+1.99%)
Jan 27, 2003	8.606	8.618	8.453	8.472	11,717	-0.08(-0.90%)
Jan 24, 2003	8.760	8.875	8.549	8.549	16,209	-0.38(-4.22%)
Jan 23, 2003	8.775	8.929	8.756	8.925	11,913	+0.17(+1.89%)
Jan 22, 2003	8.852	8.929	8.760	8.760	8,788	-0.07(-0.78%)
Jan 21, 2003	8.890	8.986	8.787	8.829	18,748	-0.02(-0.26%)
Jan 17, 2003	9.217	9.217	8.641	8.852	24,216	-0.36(-3.92%)
Jan 16, 2003	8.952	9.213	8.871	9.213	26,365	+0.33(+3.76%)
Jan 15, 2003	8.840	8.933	8.840	8.879	7,616	-0.00(-0.04%)
Jan 14, 2003	8.825	8.890	8.825	8.883	27,927	+0.03(+0.40%)
Jan 13, 2003	8.814	8.852	8.775	8.848	11,717	+0.06(+0.64%)
Jan 10, 2003	8.522	8.814	8.522	8.791	7,225	+0.09(+1.07%)
Jan 09, 2003	8.456	8.698	8.456	8.698	11,327	+0.21(+2.44%)
Jan 08, 2003	8.261	8.691	8.184	8.491	14,256	+0.08(+1.01%)
Jan 07, 2003	8.314	8.468	8.165	8.406	14,647	+0.07(+0.78%)
Jan 06, 2003	8.237	8.341	8.214	8.341	23,826	+0.11(+1.31%)
Jan 03, 2003	8.291	8.291	8.188	8.234	10,741	-0.00(-0.05%)

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.

Search Hotels in Mill Valley

Find A Business

or Browse Listings

Middlesex Water Company (NQ: MSEX )

Historical Prices