Indicators

Middlesex Water Company (NQ: MSEX )

56.98 +0.01 (+0.02%)

Streaming Delayed Price Updated: 11:47 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	33.00	33.55	32.74	33.42	44,662	+0.45(+1.37%)
Jan 30, 2017	34.16	34.24	32.97	32.97	53,083	-1.48(-4.31%)
Jan 27, 2017	34.69	34.69	34.30	34.45	18,621	-0.23(-0.66%)
Jan 26, 2017	34.91	35.03	34.54	34.68	29,470	-0.30(-0.86%)
Jan 25, 2017	34.41	35.14	34.34	34.98	39,136	+0.83(+2.43%)
Jan 24, 2017	34.27	34.47	33.83	34.15	69,184	-0.07(-0.21%)
Jan 23, 2017	33.94	34.45	33.94	34.22	33,607	+0.23(+0.68%)
Jan 20, 2017	33.66	34.47	33.41	33.99	45,339	+0.33(+0.97%)
Jan 19, 2017	34.35	34.36	33.63	33.66	32,317	-0.77(-2.23%)
Jan 18, 2017	34.91	34.91	34.26	34.43	25,882	-0.36(-1.04%)
Jan 17, 2017	34.75	34.98	34.35	34.80	52,247	+0.06(+0.18%)
Jan 13, 2017		34.73	34.73	34.73	0	+0.43(+1.26%)
Jan 12, 2017	34.96	35.04	34.01	34.30	39,040	-0.68(-1.95%)
Jan 11, 2017	34.72	35.11	34.47	34.98	42,046	-0.04(-0.10%)
Jan 10, 2017	33.83	35.12	33.37	35.02	69,790	+0.99(+2.91%)
Jan 09, 2017	35.00	35.00	33.86	34.03	101,041	-1.09(-3.10%)
Jan 06, 2017	36.66	36.66	35.08	35.11	84,544	-1.33(-3.66%)
Jan 05, 2017	37.08	37.27	36.26	36.45	57,592	-0.60(-1.62%)
Jan 04, 2017	36.75	37.34	36.68	37.05	41,129	+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.