Indicators

Middlesex Water Company (NQ: MSEX )

53.88 +2.49 (+4.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	14.68	14.81	14.63	14.63	17,516	-0.12(-0.83%)
Sep 27, 2012	14.72	14.82	14.59	14.75	30,221	+0.02(+0.10%)
Sep 26, 2012	14.80	14.94	14.49	14.74	77,563	+0.01(+0.05%)
Sep 25, 2012	14.77	14.98	14.69	14.73	42,653	-0.02(-0.10%)
Sep 24, 2012	14.69	14.77	14.63	14.75	36,293	+0.06(+0.42%)
Sep 21, 2012	14.81	14.81	14.64	14.69	78,139	+0.05(+0.31%)
Sep 20, 2012	14.66	14.72	14.59	14.64	16,973	-0.05(-0.36%)
Sep 19, 2012	14.88	14.88	14.68	14.69	36,769	-0.12(-0.82%)
Sep 18, 2012	14.56	14.85	14.51	14.82	59,389	+0.18(+1.25%)
Sep 17, 2012	14.60	14.69	14.46	14.63	30,663	-0.05(-0.36%)
Sep 14, 2012	14.79	14.89	14.62	14.69	58,081	-0.15(-1.03%)
Sep 13, 2012	14.46	14.88	14.46	14.84	38,162	+0.34(+2.32%)
Sep 12, 2012	14.40	14.50	14.35	14.50	17,951	+0.06(+0.42%)
Sep 11, 2012	14.43	14.51	14.36	14.44	32,312	+0.02(+0.11%)
Sep 10, 2012	14.57	14.57	14.40	14.43	25,211	-0.11(-0.79%)
Sep 07, 2012	14.57	14.57	14.36	14.54	37,238	+0.00(+0.00%)
Sep 06, 2012	14.41	14.57	14.41	14.54	52,823	+0.16(+1.11%)
Sep 05, 2012	14.46	14.49	14.29	14.38	50,919	-0.04(-0.26%)

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.