Indicators

Middlesex Water Company (NQ: MSEX )

57.88 +0.91 (+1.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	17.70	17.71	17.55	17.69	0	+0.10(+0.59%)
Nov 27, 2013	17.47	17.59	17.47	17.59	0	+0.18(+1.02%)
Nov 26, 2013	17.65	17.65	17.24	17.41	0	-0.24(-1.37%)
Nov 25, 2013	17.48	17.69	17.39	17.65	56,355	+0.27(+1.53%)
Nov 22, 2013	17.10	17.49	16.96	17.39	0	+0.34(+1.98%)
Nov 21, 2013	16.75	17.05	16.66	17.05	37,093	+0.32(+1.92%)
Nov 20, 2013	16.78	16.96	16.65	16.73	0	-0.05(-0.29%)
Nov 19, 2013	16.95	17.10	16.74	16.77	29,386	-0.20(-1.19%)
Nov 18, 2013	17.08	17.11	16.92	16.97	0	-0.10(-0.61%)
Nov 15, 2013	17.00	17.10	16.92	17.08	0	+0.05(+0.28%)
Nov 14, 2013	17.06	17.10	16.94	17.03	0	-0.02(-0.14%)
Nov 13, 2013	16.98	17.23	16.85	17.06	0	+0.02(+0.09%)
Nov 12, 2013	17.23	17.33	17.02	17.04	0	-0.18(-1.06%)
Nov 11, 2013	17.39	17.46	17.05	17.22	0	-0.14(-0.83%)
Nov 08, 2013	17.05	17.37	17.05	17.37	0	+0.33(+1.92%)
Nov 07, 2013	17.10	17.21	17.04	17.04	25,980	-0.13(-0.74%)
Nov 06, 2013	17.06	17.28	16.90	17.17	39,017	+0.17(+0.99%)
Nov 05, 2013	17.02	17.09	16.85	17.00	0	-0.02(-0.14%)
Nov 04, 2013	16.75	17.08	16.56	17.02	39,595	+0.39(+2.35%)

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.