Indicators

Middlesex Water Company (NQ: MSEX )

53.64 -0.32 (-0.59%)

Official Closing Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	16.66	17.14	16.47	16.97	0	+0.13(+0.75%)
Sep 27, 2013	16.87	16.95	16.67	16.84	0	-0.11(-0.66%)
Sep 26, 2013	16.98	17.15	16.86	16.95	29,096	+0.04(+0.23%)
Sep 25, 2013	16.97	17.15	16.78	16.91	29,493	-0.10(-0.56%)
Sep 24, 2013	17.22	17.39	16.91	17.01	52,065	-0.23(-1.33%)
Sep 23, 2013	16.65	17.40	16.58	17.24	29,686	+0.57(+3.43%)
Sep 20, 2013	16.55	16.78	16.46	16.67	0	+0.11(+0.67%)
Sep 19, 2013	16.35	16.59	16.13	16.55	27,690	+0.19(+1.16%)
Sep 18, 2013	15.98	16.50	15.95	16.36	0	+0.28(+1.73%)
Sep 17, 2013	15.94	16.12	15.82	16.09	0	+0.28(+1.76%)
Sep 16, 2013	15.82	16.02	15.75	15.81	0	+0.02(+0.15%)
Sep 13, 2013	15.94	15.99	15.76	15.79	0	-0.10(-0.60%)
Sep 12, 2013	16.04	16.17	15.79	15.88	0	-0.14(-0.89%)
Sep 11, 2013	16.28	16.37	16.00	16.02	0	-0.24(-1.46%)
Sep 10, 2013	15.98	16.28	15.98	16.26	28,210	+0.21(+1.33%)
Sep 09, 2013	15.88	16.06	15.78	16.05	0	+0.18(+1.15%)
Sep 06, 2013	15.94	16.24	15.77	15.86	0	+0.02(+0.10%)
Sep 05, 2013	16.01	16.17	15.76	15.85	30,429	-0.19(-1.19%)
Sep 04, 2013	16.13	16.22	15.96	16.04	0	-0.02(-0.15%)

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.