Indicators

Middlesex Water Company (NQ: MSEX )

56.68 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	15.29	15.73	15.22	15.66	139,454	+0.30(+1.94%)
Jun 27, 2013	15.22	15.37	15.16	15.36	0	+0.28(+1.82%)
Jun 26, 2013	15.36	15.36	15.07	15.09	0	-0.17(-1.08%)
Jun 25, 2013	15.22	15.37	15.22	15.25	0	+0.11(+0.73%)
Jun 24, 2013	15.07	15.31	15.06	15.14	0	-0.12(-0.77%)
Jun 21, 2013	15.23	15.40	15.06	15.26	72,456	+0.10(+0.67%)
Jun 20, 2013	15.23	15.36	14.99	15.16	0	-0.20(-1.28%)
Jun 19, 2013	15.62	15.62	15.34	15.36	0	-0.22(-1.41%)
Jun 18, 2013	15.56	15.72	15.45	15.58	0	+0.10(+0.66%)
Jun 17, 2013	15.46	15.53	15.27	15.47	0	+0.18(+1.18%)
Jun 14, 2013	15.40	15.47	15.26	15.29	0	-0.17(-1.07%)
Jun 13, 2013	15.28	15.49	15.22	15.46	29,266	+0.24(+1.55%)
Jun 12, 2013	15.29	15.29	15.18	15.22	21,596	+0.01(+0.05%)
Jun 11, 2013	15.17	15.39	15.14	15.22	29,439	-0.11(-0.72%)
Jun 10, 2013	15.15	15.33	15.00	15.33	0	+0.28(+1.83%)
Jun 07, 2013	15.22	15.22	14.98	15.05	0	-0.07(-0.47%)
Jun 06, 2013	15.28	15.28	15.00	15.12	42,545	-0.11(-0.72%)
Jun 05, 2013	15.44	15.47	15.19	15.23	0	-0.22(-1.43%)
Jun 04, 2013	15.53	15.56	15.33	15.45	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.