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 (%)
Sep 29, 2017	36.10	36.18	35.28	35.32	40,230	-0.79(-2.19%)
Sep 28, 2017	35.87	36.53	35.39	36.11	54,665	+0.23(+0.65%)
Sep 27, 2017	36.05	36.35	35.23	35.88	55,665	-0.18(-0.50%)
Sep 26, 2017	35.80	36.69	34.99	36.06	80,445	+0.31(+0.86%)
Sep 25, 2017	35.19	35.89	35.01	35.75	42,760	+0.47(+1.33%)
Sep 22, 2017	35.12	35.64	34.88	35.28	24,968	+0.13(+0.38%)
Sep 21, 2017	35.38	35.85	35.07	35.15	29,367	-0.37(-1.04%)
Sep 20, 2017	35.37	35.92	35.36	35.52	30,412	+0.13(+0.38%)
Sep 19, 2017		35.92	35.30	35.38	27,132	-0.36(-1.01%)
Sep 18, 2017	35.10	35.78	35.01	35.74	26,075	+0.65(+1.85%)
Sep 15, 2017	35.08	35.21	34.65	35.10	136,308	+0.01(+0.03%)
Sep 14, 2017	34.89	35.28	34.52	35.09	19,643	+0.41(+1.19%)
Sep 13, 2017	34.46	34.92	34.39	34.67	19,828	+0.21(+0.60%)
Sep 12, 2017	35.09	35.19	34.39	34.47	18,033	-0.80(-2.27%)
Sep 11, 2017	35.07	35.66	35.07	35.27	27,821	+0.21(+0.59%)
Sep 08, 2017	34.36	35.33	34.36	35.06	26,792	+0.52(+1.51%)
Sep 07, 2017	34.43	34.66	34.17	34.54	26,666	+0.07(+0.21%)
Sep 06, 2017		34.48	33.42	34.47	24,517	+0.53(+1.56%)
Sep 05, 2017	33.67	34.38	33.67	33.94	32,699	+0.09(+0.27%)

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.