Indicators

Middlesex Water Company (NQ: MSEX )

56.68 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	14.91	15.09	14.74	15.07	43,443	+0.27(+1.82%)
Dec 28, 2012	14.95	14.95	14.67	14.80	29,519	-0.20(-1.34%)
Dec 27, 2012	14.87	15.00	14.57	15.00	64,207	+0.17(+1.14%)
Dec 26, 2012	14.83	14.95	14.74	14.83	20,936	-0.01(-0.05%)
Dec 24, 2012	14.94	15.04	14.79	14.84	34,983	-0.02(-0.16%)
Dec 21, 2012	14.86	14.93	14.70	14.86	129,862	+0.02(+0.10%)
Dec 20, 2012	14.74	14.95	14.70	14.84	33,315	+0.08(+0.52%)
Dec 19, 2012	14.80	14.91	14.63	14.77	44,118	-0.03(-0.21%)
Dec 18, 2012	14.51	14.80	14.49	14.80	34,648	+0.27(+1.86%)
Dec 17, 2012	14.32	14.53	14.27	14.53	45,907	+0.22(+1.51%)
Dec 14, 2012	14.41	14.57	14.27	14.31	34,534	-0.17(-1.17%)
Dec 13, 2012	14.58	14.60	14.43	14.48	22,967	-0.05(-0.32%)
Dec 12, 2012	14.74	14.80	14.53	14.53	20,555	-0.23(-1.57%)
Dec 11, 2012	14.60	14.77	14.36	14.76	43,592	+0.22(+1.54%)
Dec 10, 2012	14.38	14.55	14.27	14.53	38,390	+0.20(+1.40%)
Dec 07, 2012	14.47	14.47	14.27	14.33	29,592	-0.09(-0.64%)
Dec 06, 2012	14.43	14.46	14.28	14.43	28,274	+0.03(+0.21%)
Dec 05, 2012	14.57	14.57	14.36	14.40	19,606	-0.12(-0.80%)

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.