Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Middlesex Water Company (NQ: MSEX )

51.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Mar 31, 2009 10.06 10.06 9.783 9.831 95,079 -0.06(-0.62%)
Mar 30, 2009 9.654 10.02 9.654 9.893 86,516 -0.41(-3.98%)
Mar 26, 2009 10.08 10.38 9.831 10.30 79,487 +0.35(+3.50%)
Mar 25, 2009 9.626 10.04 9.504 9.954 98,231 +0.40(+4.14%)
Mar 24, 2009 9.831 10.10 9.558 9.558 106,070 -0.40(-4.04%)
Mar 23, 2009 9.701 10.02 9.230 9.961 102,305 +0.30(+3.11%)
Mar 20, 2009 9.838 10.12 9.659 9.661 118,661 -0.07(-0.70%)
Mar 19, 2009 10.23 10.40 9.674 9.729 83,190 -0.38(-3.78%)
Mar 18, 2009 9.558 10.38 9.517 10.11 117,668 +0.50(+5.18%)
Mar 17, 2009 9.094 9.613 9.080 9.613 86,326 +0.48(+5.31%)
Mar 16, 2009 9.340 9.701 9.080 9.128 60,427 -0.12(-1.33%)
Mar 13, 2009 8.971 9.387 8.923 9.251 43,530 +0.36(+3.99%)
Mar 12, 2009 8.384 8.974 8.302 8.896 95,469 +0.47(+5.59%)
Mar 11, 2009 8.903 9.094 8.418 8.425 41,800 -0.39(-4.42%)
Mar 10, 2009 8.220 8.855 8.053 8.814 62,904 +0.79(+9.78%)
Mar 09, 2009 8.438 8.500 7.950 8.029 129,459 -0.51(-5.92%)
Mar 06, 2009 8.759 8.882 8.336 8.534 155,210 -0.09(-1.03%)
Mar 05, 2009 9.271 9.387 8.404 8.623 128,892 -0.89(-9.40%)
Mar 04, 2009 9.469 9.558 8.869 9.517 84,416 +0.45(+4.97%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.