Indicators

Middlesex Water Company (NQ: MSEX )

56.97 +2.53 (+4.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	14.10	14.13	13.85	13.87	65,370	-0.15(-1.07%)
Feb 28, 2012	14.23	14.28	14.01	14.02	35,247	-0.17(-1.17%)
Feb 27, 2012	14.18	14.29	14.02	14.19	22,716	-0.03(-0.21%)
Feb 24, 2012	14.26	14.26	14.15	14.22	26,118	-0.05(-0.32%)
Feb 23, 2012	14.05	14.28	13.98	14.26	40,209	+0.26(+1.83%)
Feb 22, 2012	14.02	14.15	14.01	14.01	48,933	-0.04(-0.27%)
Feb 21, 2012	14.24	14.30	14.01	14.04	32,322	-0.23(-1.58%)
Feb 17, 2012	14.37	14.37	14.22	14.27	37,346	-0.05(-0.32%)
Feb 16, 2012	14.14	14.35	14.13	14.31	34,101	+0.26(+1.82%)
Feb 15, 2012	14.11	14.20	14.01	14.06	45,109	-0.05(-0.32%)
Feb 14, 2012	14.11	14.13	13.94	14.10	30,063	-0.06(-0.43%)
Feb 13, 2012	14.07	14.17	13.99	14.16	32,284	+0.25(+1.81%)
Feb 10, 2012	14.09	14.19	13.90	13.91	51,832	-0.22(-1.58%)
Feb 09, 2012	14.24	14.24	14.10	14.13	28,906	-0.13(-0.89%)
Feb 08, 2012	14.21	14.30	14.16	14.26	53,837	+0.09(+0.63%)
Feb 07, 2012	14.19	14.31	14.16	14.17	31,209	-0.02(-0.16%)
Feb 06, 2012	14.34	14.39	14.09	14.19	77,216	-0.20(-1.40%)
Feb 03, 2012	14.35	14.61	14.26	14.40	84,876	+0.18(+1.26%)
Feb 02, 2012	14.32	14.33	14.12	14.22	51,255	-0.08(-0.57%)

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.