Indicators

Middlesex Water Company (NQ: MSEX )

57.89 +0.01 (+0.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.03	33.12	32.05	32.05	87,737	-0.97(-2.93%)
Feb 27, 2018	34.02	34.56	32.94	33.02	45,895	-1.01(-2.98%)
Feb 26, 2018	34.08	34.16	33.59	34.03	32,533	+0.00(+0.00%)
Feb 23, 2018	33.56	34.28	33.56	34.03	28,402	+0.61(+1.84%)
Feb 22, 2018	33.33	33.89	33.03	33.42	31,383	+0.25(+0.76%)
Feb 21, 2018	33.07	33.92	33.07	33.17	43,362	+0.11(+0.33%)
Feb 20, 2018	33.92	34.03	32.97	33.06	36,922	-0.94(-2.77%)
Feb 16, 2018		34.00	34.00	34.00	0	+0.28(+0.83%)
Feb 15, 2018	33.46	33.80	33.02	33.72	33,513	+0.44(+1.33%)
Feb 14, 2018	33.31	33.66	33.15	33.27	76,192	-0.20(-0.58%)
Feb 13, 2018	33.10	33.71	32.99	33.47	57,856	+0.18(+0.54%)
Feb 12, 2018	33.36	33.57	32.87	33.29	128,693	-0.03(-0.08%)
Feb 09, 2018	32.90	33.68	32.64	33.32	84,275	+0.76(+2.35%)
Feb 08, 2018	32.87	33.34	32.45	32.55	80,176	-0.36(-1.09%)
Feb 07, 2018	32.67	32.67	31.92	32.91	102,153	+0.11(+0.33%)
Feb 06, 2018	31.39	33.03	31.00	32.81	155,855	+0.67(+2.07%)
Feb 05, 2018	32.68	33.25	31.87	32.14	42,673	-0.71(-2.16%)
Feb 02, 2018	32.94	33.61	32.64	32.85	48,551	-0.33(-1.00%)

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.