Indicators

Middlesex Water Company (NQ: MSEX )

49.18 +0.40 (+0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.47	33.96	33.09	33.47	56,523	+0.05(+0.16%)
Feb 27, 2017	33.15	33.56	32.94	33.42	55,682	+0.28(+0.83%)
Feb 24, 2017	33.41	34.30	33.07	33.15	40,826	-0.18(-0.53%)
Feb 23, 2017	32.94	33.50	32.66	33.32	43,941	+0.47(+1.43%)
Feb 22, 2017	31.94	33.06	31.93	32.85	49,445	+0.68(+2.10%)
Feb 21, 2017	31.34	32.24	31.25	32.18	49,890	+0.61(+1.94%)
Feb 17, 2017		31.56	31.56	31.56	0	-0.62(-1.93%)
Feb 16, 2017	31.86	32.45	31.79	32.18	41,368	+0.32(+1.00%)
Feb 15, 2017	31.45	31.89	31.32	31.86	18,168	+0.20(+0.65%)
Feb 14, 2017	32.24	32.24	31.47	31.66	44,607	-0.68(-2.09%)
Feb 13, 2017	32.23	32.55	31.68	32.34	35,956	+0.10(+0.30%)
Feb 10, 2017	31.57	32.31	31.57	32.24	28,655	+0.83(+2.63%)
Feb 09, 2017	31.30	31.74	31.17	31.41	45,929	-0.08(-0.25%)
Feb 08, 2017	31.46	31.96	31.19	31.49	60,968	+0.04(+0.11%)
Feb 07, 2017	31.73	32.21	31.16	31.45	44,504	-0.35(-1.11%)
Feb 06, 2017	32.24	32.40	31.75	31.81	56,698	-0.53(-1.64%)
Feb 03, 2017	32.80	32.80	32.30	32.34	36,113	-0.24(-0.73%)
Feb 02, 2017	32.32	32.74	32.30	32.58	31,730	+0.24(+0.74%)

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.