Indicators

Middlesex Water Company (NQ: MSEX )

52.00 +1.28 (+2.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.67	18.68	18.49	18.54	28,739	-0.22(-1.18%)
May 28, 2015	18.72	18.86	18.51	18.76	23,251	+0.03(+0.14%)
May 27, 2015	18.17	18.79	18.15	18.74	44,292	+0.66(+3.67%)
May 26, 2015	18.53	18.53	18.04	18.07	40,281	-0.43(-2.34%)
May 22, 2015	18.72	18.51	18.51	18.51	24,373	-0.17(-0.91%)
May 21, 2015	18.73	18.81	18.65	18.68	18,161	+0.03(+0.18%)
May 20, 2015	18.58	18.80	18.57	18.64	19,571	-0.01(-0.05%)
May 19, 2015	18.68	18.74	18.52	18.65	40,329	-0.05(-0.27%)
May 18, 2015	18.68	18.94	18.66	18.70	62,333	+0.03(+0.18%)
May 15, 2015	18.75	18.87	18.64	18.67	35,592	-0.08(-0.45%)
May 14, 2015	18.85	18.91	18.65	18.75	46,022	+0.07(+0.36%)
May 13, 2015	18.83	18.83	18.52	18.68	31,943	-0.01(-0.03%)
May 12, 2015	18.51	18.69	18.27	18.69	36,521	+0.19(+1.00%)
May 11, 2015	18.56	18.76	18.47	18.51	20,358	-0.07(-0.36%)
May 08, 2015	18.78	18.84	18.45	18.57	30,830	+0.00(+0.00%)
May 07, 2015	18.70	18.79	18.56	18.57	32,164	-0.19(-0.99%)
May 06, 2015	18.57	18.77	18.41	18.76	44,937	+0.24(+1.27%)
May 05, 2015	18.72	18.72	18.40	18.52	49,477	-0.19(-0.99%)
May 04, 2015	19.20	19.36	18.69	18.71	34,883	-0.45(-2.37%)

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.