Indicators

Middlesex Water Company (NQ: MSEX )

48.87 -0.21 (-0.43%)

Streaming Delayed Price Updated: 11:35 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		36.08	36.08	36.08	0	-0.72(-1.97%)
Dec 28, 2017	36.88	37.07	36.40	36.81	31,245	+0.22(+0.59%)
Dec 27, 2017	36.54	37.50	36.43	36.59	38,716	+0.04(+0.10%)
Dec 26, 2017	36.62	37.25	36.47	36.55	28,714	-0.18(-0.49%)
Dec 22, 2017	37.08	38.23	36.64	36.73	24,104	-0.35(-0.95%)
Dec 21, 2017	36.70	37.69	36.70	37.09	29,045	+0.21(+0.56%)
Dec 20, 2017	36.42	37.13	36.24	36.88	43,919	+0.47(+1.29%)
Dec 19, 2017	37.51	37.82	36.31	36.41	41,533	-1.08(-2.87%)
Dec 18, 2017	37.81	38.27	37.17	37.48	46,324	-0.08(-0.22%)
Dec 15, 2017	36.92	38.44	36.92	37.57	162,015	+0.62(+1.69%)
Dec 14, 2017	37.52	37.98	36.90	36.94	38,128	-0.66(-1.76%)
Dec 13, 2017	37.12	37.92	37.06	37.60	76,933	+0.52(+1.39%)
Dec 12, 2017	37.81	38.06	36.89	37.09	34,439	-0.68(-1.80%)
Dec 11, 2017	38.23	38.41	37.47	37.76	40,169	-0.44(-1.16%)
Dec 08, 2017	39.13	39.13	38.01	38.21	43,065	-0.81(-2.09%)
Dec 07, 2017	39.55	39.64	38.92	39.02	22,578	-0.43(-1.10%)
Dec 06, 2017	39.33	40.31	39.21	39.45	26,740	+0.10(+0.25%)
Dec 05, 2017	40.81	40.86	39.34	39.36	37,361	-1.43(-3.50%)
Dec 04, 2017	41.65	41.65	40.73	40.78	27,012	-0.52(-1.27%)

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.