Indicators

Middlesex Water Company (NQ: MSEX )

57.68 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	35.90	35.98	35.09	35.12	40,457	-0.79(-2.19%)
Sep 28, 2017	35.67	36.32	35.19	35.91	54,974	+0.23(+0.65%)
Sep 27, 2017	35.85	36.15	35.03	35.68	55,979	-0.18(-0.50%)
Sep 26, 2017	35.60	36.48	34.80	35.86	80,899	+0.30(+0.86%)
Sep 25, 2017	35.00	35.69	34.81	35.55	43,001	+0.47(+1.33%)
Sep 22, 2017	34.93	35.44	34.69	35.09	25,109	+0.13(+0.38%)
Sep 21, 2017	35.18	35.65	34.87	34.95	29,533	-0.37(-1.04%)
Sep 20, 2017	35.17	35.72	35.16	35.32	30,584	+0.13(+0.38%)
Sep 19, 2017		35.72	35.10	35.18	27,286	-0.36(-1.01%)
Sep 18, 2017	34.90	35.58	34.81	35.54	26,222	+0.64(+1.85%)
Sep 15, 2017	34.88	35.01	34.46	34.90	137,078	+0.01(+0.03%)
Sep 14, 2017	34.69	35.08	34.33	34.89	19,754	+0.41(+1.19%)
Sep 13, 2017	34.26	34.73	34.20	34.48	19,940	+0.21(+0.60%)
Sep 12, 2017	34.89	34.99	34.19	34.27	18,135	-0.80(-2.27%)
Sep 11, 2017	34.87	35.46	34.87	35.07	27,978	+0.21(+0.59%)
Sep 08, 2017	34.17	35.13	34.17	34.86	26,943	+0.52(+1.51%)
Sep 07, 2017	34.24	34.47	33.98	34.34	26,817	+0.07(+0.21%)
Sep 06, 2017		34.28	33.23	34.27	24,656	+0.53(+1.56%)
Sep 05, 2017	33.48	34.18	33.48	33.74	32,884	+0.09(+0.27%)

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.