Indicators

Middlesex Water Company (NQ: MSEX )

49.18 +0.40 (+0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	35.55	35.55	35.07	35.10	26,527	-0.46(-1.28%)
Jul 28, 2017	35.32	35.99	34.98	35.56	32,083	+0.23(+0.66%)
Jul 27, 2017	36.37	36.45	35.04	35.33	26,425	-0.98(-2.69%)
Jul 26, 2017	36.23	36.35	35.85	36.30	26,944	+0.04(+0.10%)
Jul 25, 2017	36.25	36.56	35.68	36.26	40,793	+0.14(+0.40%)
Jul 24, 2017	36.41	36.41	35.79	36.12	71,898	-0.30(-0.81%)
Jul 21, 2017	35.78	36.52	35.16	36.42	82,287	+0.82(+2.31%)
Jul 20, 2017		35.67	35.19	35.59	22,186	+0.36(+1.02%)
Jul 19, 2017	34.78	35.25	34.61	35.24	38,559	+0.50(+1.44%)
Jul 18, 2017	34.03	34.89	34.03	34.73	35,176	+0.64(+1.89%)
Jul 17, 2017	34.01	34.36	33.39	34.09	41,933	+0.09(+0.26%)
Jul 14, 2017	34.30	34.47	33.91	34.00	27,983	-0.33(-0.96%)
Jul 13, 2017	34.54	34.54	33.77	34.33	34,809	-0.30(-0.88%)
Jul 12, 2017	34.59	34.79	34.34	34.64	62,528	+0.35(+1.02%)
Jul 11, 2017	34.23	34.54	34.00	34.29	46,883	+0.26(+0.76%)
Jul 10, 2017	34.83	34.99	34.01	34.03	46,583	-0.81(-2.34%)
Jul 07, 2017	34.77	35.18	34.31	34.84	39,438	+0.19(+0.54%)
Jul 06, 2017	34.89	35.12	34.27	34.65	63,941	-0.38(-1.07%)
Jul 05, 2017	36.01	36.01	34.62	35.03	47,148	-1.00(-2.78%)

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.