Indicators

Middlesex Water Company (NQ: MSEX )

57.21 -0.47 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	16.44	16.52	16.24	16.33	45,608	-0.05(-0.30%)
Feb 27, 2014	16.30	16.39	16.16	16.38	23,071	+0.07(+0.45%)
Feb 26, 2014	16.35	16.43	16.20	16.30	27,372	+0.11(+0.70%)
Feb 25, 2014	16.40	16.52	16.18	16.19	18,839	-0.16(-0.99%)
Feb 24, 2014	16.47	16.53	16.28	16.35	29,899	-0.08(-0.49%)
Feb 21, 2014	16.47	16.56	16.36	16.43	38,152	+0.02(+0.15%)
Feb 20, 2014	16.12	16.43	16.12	16.41	22,185	+0.25(+1.55%)
Feb 19, 2014	16.20	16.38	16.16	16.16	36,001	-0.15(-0.89%)
Feb 18, 2014	16.27	16.35	16.14	16.30	36,508	+0.12(+0.75%)
Feb 14, 2014	16.22	16.18	16.18	16.18	19,307	-0.01(-0.05%)
Feb 13, 2014	15.84	16.19	15.84	16.19	21,925	+0.24(+1.52%)
Feb 12, 2014	16.16	16.19	15.85	15.95	23,810	-0.15(-0.95%)
Feb 11, 2014	15.88	16.18	15.88	16.10	37,731	+0.28(+1.77%)
Feb 10, 2014	15.63	15.89	15.45	15.82	41,371	+0.18(+1.13%)
Feb 07, 2014	15.65	15.89	15.52	15.65	54,322	-0.04(-0.25%)
Feb 06, 2014	15.63	16.12	15.25	15.69	88,771	+0.07(+0.46%)
Feb 05, 2014	15.72	15.77	15.56	15.61	39,933	-0.13(-0.81%)
Feb 04, 2014	15.86	15.94	15.55	15.74	56,023	-0.08(-0.51%)

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.