Indicators

Middlesex Water Company (NQ: MSEX )

49.18 +0.40 (+0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	15.17	15.32	15.04	15.29	49,426	+0.12(+0.77%)
Mar 27, 2013	15.22	15.25	15.08	15.17	75,421	-0.09(-0.56%)
Mar 26, 2013	15.35	15.35	15.12	15.26	39,182	-0.05(-0.36%)
Mar 25, 2013	15.18	15.34	15.14	15.31	61,244	+0.09(+0.62%)
Mar 22, 2013	15.31	15.43	15.14	15.22	36,571	-0.09(-0.61%)
Mar 21, 2013	15.40	15.47	15.27	15.31	21,383	-0.12(-0.76%)
Mar 20, 2013	15.35	15.43	15.30	15.43	24,448	+0.19(+1.23%)
Mar 19, 2013	15.42	15.42	15.19	15.24	41,692	-0.04(-0.26%)
Mar 18, 2013	15.30	15.48	15.19	15.28	23,242	-0.19(-1.22%)
Mar 15, 2013	15.33	15.49	15.23	15.47	89,308	+0.18(+1.18%)
Mar 14, 2013	15.16	15.38	15.16	15.29	36,259	+0.23(+1.51%)
Mar 13, 2013	15.05	15.19	14.97	15.06	25,242	+0.06(+0.42%)
Mar 12, 2013	15.06	15.19	14.97	15.00	34,440	-0.16(-1.03%)
Mar 11, 2013	15.44	15.45	15.05	15.16	29,486	-0.33(-2.12%)
Mar 08, 2013	15.55	15.55	15.32	15.48	24,292	+0.06(+0.41%)
Mar 07, 2013	15.42	15.58	15.29	15.42	19,740	-0.05(-0.30%)
Mar 06, 2013	15.66	15.66	15.37	15.47	27,439	-0.11(-0.70%)
Mar 05, 2013	15.64	15.70	15.44	15.58	49,889	+0.09(+0.56%)
Mar 04, 2013	15.39	15.53	15.32	15.49	30,824	+0.14(+0.92%)

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.