Indicators

Middlesex Water Company (NQ: MSEX )

56.95 +0.27 (+0.48%)

Streaming Delayed Price Updated: 11:57 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		35.88	35.88	35.88	0	-0.72(-1.97%)
Dec 28, 2017	36.67	36.86	36.20	36.60	31,421	+0.22(+0.59%)
Dec 27, 2017	36.34	37.29	36.22	36.38	38,934	+0.04(+0.10%)
Dec 26, 2017	36.41	37.04	36.27	36.35	28,876	-0.18(-0.49%)
Dec 22, 2017	36.87	38.01	36.44	36.53	24,240	-0.35(-0.95%)
Dec 21, 2017	36.49	37.48	36.49	36.88	29,209	+0.21(+0.56%)
Dec 20, 2017	36.21	36.92	36.03	36.67	44,166	+0.47(+1.29%)
Dec 19, 2017	37.30	37.61	36.11	36.20	41,767	-1.07(-2.87%)
Dec 18, 2017	37.60	38.06	36.96	37.27	46,585	-0.08(-0.22%)
Dec 15, 2017	36.72	38.23	36.72	37.35	162,927	+0.62(+1.69%)
Dec 14, 2017	37.31	37.77	36.69	36.73	38,343	-0.66(-1.76%)
Dec 13, 2017	36.91	37.71	36.85	37.39	77,366	+0.51(+1.39%)
Dec 12, 2017	37.60	37.85	36.68	36.88	34,633	-0.67(-1.80%)
Dec 11, 2017	38.01	38.19	37.26	37.55	40,395	-0.44(-1.16%)
Dec 08, 2017	38.91	38.91	37.80	37.99	43,307	-0.81(-2.09%)
Dec 07, 2017	39.32	39.42	38.70	38.80	22,705	-0.43(-1.10%)
Dec 06, 2017	39.11	40.09	38.99	39.23	26,891	+0.10(+0.25%)
Dec 05, 2017	40.58	40.63	39.12	39.13	37,571	-1.42(-3.50%)
Dec 04, 2017	41.42	41.42	40.50	40.56	27,164	-0.52(-1.27%)

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.