Indicators

Middlesex Water Company (NQ: MSEX )

57.68 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	23.73	24.91	23.65	24.90	95,388	+1.30(+5.53%)
Jan 28, 2016	22.85	23.69	22.85	23.59	26,517	+0.86(+3.78%)
Jan 27, 2016	22.92	23.05	22.67	22.73	41,426	-0.14(-0.60%)
Jan 26, 2016	22.92	23.15	22.78	22.87	26,967	+0.14(+0.60%)
Jan 25, 2016	23.24	23.30	22.66	22.73	26,725	-0.53(-2.29%)
Jan 22, 2016	22.74	23.33	22.50	23.27	58,979	+0.78(+3.47%)
Jan 21, 2016	22.48	22.78	21.99	22.48	62,256	+0.08(+0.34%)
Jan 20, 2016	22.13	22.72	21.67	22.41	114,758	+0.10(+0.46%)
Jan 19, 2016	22.03	22.47	21.93	22.30	36,498	+0.28(+1.29%)
Jan 15, 2016	21.82	22.02	22.02	22.02	64,181	-0.29(-1.31%)
Jan 14, 2016	21.95	22.49	21.89	22.31	36,875	+0.38(+1.72%)
Jan 13, 2016	22.40	22.42	21.87	21.93	38,160	-0.33(-1.47%)
Jan 12, 2016	22.44	22.44	21.98	22.26	40,180	-0.09(-0.38%)
Jan 11, 2016	22.34	22.67	21.80	22.35	50,803	+0.11(+0.50%)
Jan 08, 2016	22.48	22.60	22.20	22.24	39,962	-0.29(-1.30%)
Jan 07, 2016	22.31	22.64	22.20	22.53	58,086	-0.04(-0.19%)
Jan 06, 2016	22.31	22.71	22.31	22.57	58,478	+0.05(+0.23%)
Jan 05, 2016	22.47	22.57	22.15	22.52	42,945	+0.08(+0.34%)

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.