Indicators

Middlesex Water Company (NQ: MSEX )

57.88 +0.91 (+1.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	22.02	22.31	21.69	22.13	39,792	+0.14(+0.63%)
Nov 27, 2015	21.85	22.09	21.83	21.99	9,323	+0.22(+0.99%)
Nov 25, 2015	21.61	21.77	21.77	21.77	26,293	+0.14(+0.64%)
Nov 24, 2015	21.48	21.71	21.30	21.64	38,933	+0.04(+0.20%)
Nov 23, 2015	21.62	21.68	21.40	21.59	25,438	-0.03(-0.12%)
Nov 20, 2015	21.44	21.78	21.41	21.62	28,202	+0.24(+1.13%)
Nov 19, 2015	21.23	21.62	21.23	21.38	23,672	+0.14(+0.65%)
Nov 18, 2015	21.03	21.37	20.88	21.24	37,814	+0.16(+0.74%)
Nov 17, 2015	21.13	21.32	21.01	21.08	40,162	-0.20(-0.93%)
Nov 16, 2015	20.85	21.34	20.73	21.28	26,309	+0.30(+1.44%)
Nov 13, 2015	20.96	21.42	20.87	20.98	51,949	-0.18(-0.86%)
Nov 12, 2015	21.64	21.74	21.15	21.16	38,672	-0.39(-1.80%)
Nov 11, 2015	21.59	21.94	21.44	21.55	37,030	+0.07(+0.32%)
Nov 10, 2015	20.73	21.73	20.73	21.48	68,212	+0.09(+0.40%)
Nov 09, 2015	21.74	21.74	21.25	21.39	41,467	-0.29(-1.32%)
Nov 06, 2015	21.89	21.92	21.41	21.68	38,066	-0.31(-1.40%)
Nov 05, 2015	21.84	22.05	21.68	21.99	19,888	+0.13(+0.59%)
Nov 04, 2015	22.01	22.01	21.56	21.86	47,362	-0.11(-0.51%)
Nov 03, 2015	21.98	22.13	21.63	21.97	44,523	-0.14(-0.62%)

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.