Indicators

Middlesex Water Company (NQ: MSEX )

58.02 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.82	33.36	32.55	33.23	44,915	+0.45(+1.37%)
Jan 30, 2017	33.97	34.05	32.78	32.78	53,384	-1.48(-4.31%)
Jan 27, 2017	34.49	34.49	34.11	34.26	18,726	-0.23(-0.66%)
Jan 26, 2017	34.71	34.83	34.35	34.49	29,637	-0.30(-0.86%)
Jan 25, 2017	34.21	34.94	34.14	34.78	39,358	+0.83(+2.43%)
Jan 24, 2017	34.07	34.28	33.64	33.96	69,576	-0.07(-0.21%)
Jan 23, 2017	33.75	34.26	33.75	34.03	33,797	+0.23(+0.68%)
Jan 20, 2017	33.47	34.28	33.22	33.80	45,595	+0.33(+0.97%)
Jan 19, 2017	34.15	34.17	33.44	33.48	32,500	-0.76(-2.23%)
Jan 18, 2017	34.71	34.71	34.06	34.24	26,029	-0.36(-1.04%)
Jan 17, 2017	34.56	34.78	34.16	34.60	52,543	+0.06(+0.18%)
Jan 13, 2017		34.54	34.54	34.54	0	+0.43(+1.26%)
Jan 12, 2017	34.77	34.85	33.82	34.11	39,261	-0.68(-1.95%)
Jan 11, 2017	34.52	34.91	34.28	34.78	42,284	-0.04(-0.10%)
Jan 10, 2017	33.64	34.93	33.19	34.82	70,185	+0.98(+2.91%)
Jan 09, 2017	34.80	34.80	33.67	33.84	101,613	-1.08(-3.10%)
Jan 06, 2017	36.45	36.45	34.88	34.92	85,023	-1.33(-3.66%)
Jan 05, 2017	36.87	37.06	36.06	36.24	57,918	-0.60(-1.62%)
Jan 04, 2017	36.54	37.13	36.47	36.84	41,361	+0.53(+1.45%)

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.