Indicators

Middlesex Water Company (NQ: MSEX )

56.97 +2.53 (+4.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	14.80	14.87	14.71	14.85	49,603	+0.11(+0.73%)
Oct 26, 2012	14.50	14.75	14.75	14.75	23,828	+0.12(+0.84%)
Oct 25, 2012	14.61	14.63	14.47	14.62	10,786	+0.12(+0.85%)
Oct 24, 2012	14.47	14.51	14.36	14.50	15,299	+0.12(+0.80%)
Oct 23, 2012	14.45	14.53	14.36	14.38	41,220	-0.10(-0.69%)
Oct 19, 2012	14.48	14.71	14.41	14.48	75,838	-0.08(-0.58%)
Oct 18, 2012	14.71	14.75	14.53	14.57	28,521	-0.15(-1.04%)
Oct 17, 2012	14.58	14.75	14.58	14.72	14,887	+0.06(+0.42%)
Oct 16, 2012	14.89	14.95	14.62	14.66	39,124	-0.18(-1.24%)
Oct 15, 2012	14.75	14.87	14.64	14.85	22,611	+0.08(+0.52%)
Oct 12, 2012	14.79	14.82	14.71	14.77	14,970	-0.03(-0.21%)
Oct 11, 2012	14.78	14.81	14.61	14.80	22,838	+0.06(+0.42%)
Oct 10, 2012	14.81	14.81	14.64	14.74	61,048	-0.04(-0.26%)
Oct 09, 2012	14.79	14.86	14.74	14.78	12,794	-0.04(-0.26%)
Oct 08, 2012	14.83	14.99	14.80	14.81	10,586	-0.08(-0.52%)
Oct 05, 2012	14.93	14.93	14.75	14.89	17,387	+0.00(+0.00%)
Oct 04, 2012	14.85	14.89	14.75	14.89	23,966	+0.09(+0.62%)
Oct 03, 2012	14.91	15.04	14.75	14.80	37,275	-0.14(-0.93%)
Oct 02, 2012	14.91	14.94	14.75	14.94	22,734	+0.08(+0.57%)

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.