Indicators

Middlesex Water Company (NQ: MSEX )

57.21 -0.47 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.28	33.77	32.91	33.29	56,842	+0.05(+0.16%)
Feb 27, 2017	32.96	33.37	32.75	33.23	55,996	+0.27(+0.83%)
Feb 24, 2017	33.22	34.10	32.89	32.96	41,056	-0.18(-0.53%)
Feb 23, 2017	32.76	33.31	32.47	33.14	44,189	+0.47(+1.43%)
Feb 22, 2017	31.76	32.87	31.75	32.67	49,724	+0.67(+2.10%)
Feb 21, 2017	31.16	32.06	31.08	32.00	50,172	+0.61(+1.94%)
Feb 17, 2017		31.39	31.39	31.39	0	-0.62(-1.93%)
Feb 16, 2017	31.69	32.27	31.62	32.00	41,601	+0.32(+1.00%)
Feb 15, 2017	31.27	31.71	31.15	31.69	18,270	+0.20(+0.65%)
Feb 14, 2017	32.06	32.06	31.30	31.48	44,859	-0.67(-2.09%)
Feb 13, 2017	32.05	32.37	31.50	32.15	36,159	+0.10(+0.30%)
Feb 10, 2017	31.39	32.13	31.39	32.06	28,817	+0.82(+2.63%)
Feb 09, 2017	31.13	31.56	31.00	31.23	46,188	-0.08(-0.25%)
Feb 08, 2017	31.29	31.78	31.01	31.31	61,313	+0.04(+0.11%)
Feb 07, 2017	31.55	32.03	30.99	31.28	44,756	-0.35(-1.11%)
Feb 06, 2017	32.06	32.22	31.57	31.63	57,018	-0.53(-1.64%)
Feb 03, 2017	32.61	32.61	32.12	32.16	36,317	-0.24(-0.73%)
Feb 02, 2017	32.14	32.55	32.12	32.39	31,909	+0.24(+0.74%)

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.