Indicators

Middlesex Water Company (NQ: MSEX )

53.13 +0.71 (+1.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	15.37	15.82	15.30	15.75	138,671	+0.30(+1.94%)
Jun 27, 2013	15.31	15.46	15.25	15.45	0	+0.28(+1.82%)
Jun 26, 2013	15.44	15.44	15.15	15.17	0	-0.17(-1.08%)
Jun 25, 2013	15.31	15.46	15.30	15.34	0	+0.11(+0.73%)
Jun 24, 2013	15.15	15.40	15.14	15.23	0	-0.12(-0.77%)
Jun 21, 2013	15.32	15.48	15.14	15.35	72,050	+0.10(+0.67%)
Jun 20, 2013	15.32	15.44	15.07	15.25	0	-0.20(-1.28%)
Jun 19, 2013	15.71	15.71	15.43	15.44	0	-0.22(-1.41%)
Jun 18, 2013	15.65	15.81	15.54	15.67	0	+0.10(+0.66%)
Jun 17, 2013	15.55	15.62	15.36	15.56	0	+0.18(+1.18%)
Jun 14, 2013	15.48	15.56	15.35	15.38	0	-0.17(-1.07%)
Jun 13, 2013	15.36	15.58	15.30	15.55	29,102	+0.24(+1.55%)
Jun 12, 2013	15.37	15.38	15.27	15.31	21,475	+0.01(+0.05%)
Jun 11, 2013	15.25	15.47	15.22	15.30	29,274	-0.11(-0.72%)
Jun 10, 2013	15.24	15.41	15.09	15.41	0	+0.28(+1.83%)
Jun 07, 2013	15.30	15.31	15.06	15.14	0	-0.07(-0.47%)
Jun 06, 2013	15.36	15.36	15.08	15.21	42,306	-0.11(-0.72%)
Jun 05, 2013	15.52	15.55	15.28	15.32	0	-0.22(-1.42%)
Jun 04, 2013	15.62	15.65	15.41	15.54	0	-0.11(-0.71%)

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.