Indicators

Middlesex Water Company (NQ: MSEX )

57.29 -0.39 (-0.68%)

Streaming Delayed Price Updated: 12:53 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.13	17.30	17.08	17.27	54,245	+0.10(+0.57%)
Jun 27, 2014	16.91	17.21	16.91	17.17	112,236	+0.13(+0.77%)
Jun 26, 2014	17.09	17.09	16.89	17.04	21,036	-0.10(-0.57%)
Jun 25, 2014	16.92	17.19	16.89	17.14	36,212	+0.12(+0.72%)
Jun 24, 2014	17.09	17.24	17.02	17.02	38,145	-0.07(-0.43%)
Jun 23, 2014	17.14	17.22	17.05	17.09	47,460	-0.09(-0.52%)
Jun 20, 2014	17.21	17.24	17.12	17.18	79,100	+0.02(+0.14%)
Jun 19, 2014	17.20	17.24	17.06	17.16	59,924	-0.02(-0.14%)
Jun 18, 2014	17.07	17.19	16.99	17.18	39,939	+0.19(+1.10%)
Jun 17, 2014	16.94	17.04	16.92	16.99	34,595	+0.09(+0.53%)
Jun 16, 2014	16.83	16.96	16.76	16.91	23,924	+0.02(+0.14%)
Jun 13, 2014	16.79	17.00	16.79	16.88	21,637	+0.11(+0.63%)
Jun 12, 2014	16.75	16.86	16.70	16.77	36,657	-0.07(-0.44%)
Jun 11, 2014	16.91	17.07	16.73	16.85	31,899	-0.17(-1.01%)
Jun 10, 2014	17.08	17.08	16.96	17.02	36,639	+0.02(+0.10%)
Jun 06, 2014	16.98	17.05	16.76	17.00	43,176	+0.04(+0.24%)
Jun 05, 2014	16.60	16.96	16.55	16.96	36,335	+0.46(+2.82%)
Jun 04, 2014	16.79	16.79	16.39	16.50	40,457	-0.27(-1.60%)
Jun 03, 2014	16.75	16.92	16.60	16.77	33,723	-0.02(-0.10%)

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.