Indicators

Middlesex Water Company (NQ: MSEX )

53.88 +2.49 (+4.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	19.47	19.52	19.38	19.47	28,578	+0.01(+0.04%)
Feb 26, 2015	19.38	19.66	19.29	19.46	34,013	+0.13(+0.65%)
Feb 25, 2015	19.41	19.55	19.24	19.34	18,994	-0.03(-0.17%)
Feb 24, 2015	19.07	19.38	19.01	19.37	43,313	+0.33(+1.76%)
Feb 23, 2015	19.01	19.07	18.84	19.04	26,878	+0.03(+0.18%)
Feb 20, 2015	18.94	19.01	18.79	19.00	40,076	+0.12(+0.62%)
Feb 19, 2015	18.85	19.02	18.84	18.89	40,432	+0.06(+0.31%)
Feb 18, 2015	18.53	18.91	18.53	18.83	35,267	+0.22(+1.17%)
Feb 17, 2015	18.69	18.86	18.51	18.61	34,762	+0.01(+0.05%)
Feb 13, 2015	18.76	18.60	18.60	18.60	31,533	-0.09(-0.49%)
Feb 12, 2015	18.76	18.84	18.63	18.69	34,272	+0.11(+0.59%)
Feb 11, 2015	18.86	18.88	18.58	18.59	32,006	-0.24(-1.28%)
Feb 10, 2015	18.69	18.98	18.52	18.83	37,393	+0.34(+1.84%)
Feb 09, 2015	18.45	18.80	18.39	18.49	37,183	+0.08(+0.45%)
Feb 06, 2015	18.64	18.65	18.34	18.40	57,128	-0.27(-1.42%)
Feb 05, 2015	18.72	18.80	18.50	18.67	54,380	+0.07(+0.40%)
Feb 04, 2015	18.67	18.97	18.54	18.59	48,510	-0.08(-0.44%)
Feb 03, 2015	18.48	18.83	18.33	18.68	51,865	+0.27(+1.49%)

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.