Indicators

Middlesex Water Company (NQ: MSEX )

58.02 +1.34 (+2.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	15.23	15.23	15.02	15.16	41,713	+0.08(+0.52%)
Feb 27, 2013	15.00	15.18	14.99	15.08	18,664	+0.05(+0.31%)
Feb 26, 2013	14.92	15.28	14.92	15.03	18,452	+0.17(+1.15%)
Feb 25, 2013	15.17	15.17	14.86	14.86	35,782	-0.29(-1.90%)
Feb 22, 2013	14.84	15.16	14.77	15.15	59,242	+0.39(+2.64%)
Feb 21, 2013	14.89	15.08	14.76	14.76	58,944	-0.12(-0.84%)
Feb 20, 2013	15.08	15.21	14.88	14.88	65,065	-0.19(-1.24%)
Feb 19, 2013	15.24	15.37	15.00	15.07	67,422	-0.09(-0.57%)
Feb 15, 2013	15.34	15.34	15.13	15.16	59,549	-0.06(-0.41%)
Feb 14, 2013	15.46	15.46	15.20	15.22	19,463	-0.24(-1.56%)
Feb 13, 2013	15.47	15.55	15.33	15.46	28,999	+0.08(+0.54%)
Feb 12, 2013	15.14	15.43	14.97	15.38	48,511	+0.26(+1.74%)
Feb 11, 2013	15.04	15.31	15.04	15.11	63,017	+0.02(+0.15%)
Feb 08, 2013	14.93	15.21	14.93	15.09	36,726	+0.12(+0.82%)
Feb 07, 2013	14.97	15.02	14.93	14.97	30,990	-0.05(-0.36%)
Feb 06, 2013	14.96	15.02	14.87	15.02	21,844	+0.13(+0.88%)
Feb 04, 2013	15.04	15.12	14.87	14.89	35,513	-0.22(-1.43%)

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.