Indicators

Middlesex Water Company (NQ: MSEX )

53.81 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.03	14.07	13.95	13.98	45,297	-0.05(-0.32%)
Apr 27, 2012	13.86	14.03	13.76	14.02	46,304	+0.23(+1.64%)
Apr 26, 2012	13.82	13.88	13.73	13.79	24,092	-0.05(-0.38%)
Apr 25, 2012	13.81	13.85	13.75	13.85	29,240	+0.11(+0.77%)
Apr 24, 2012	13.58	13.74	13.56	13.74	29,794	+0.17(+1.22%)
Apr 23, 2012	13.68	13.73	13.56	13.58	40,871	-0.24(-1.74%)
Apr 20, 2012	13.72	13.85	13.64	13.82	54,877	+0.26(+1.89%)
Apr 19, 2012	13.67	13.68	13.55	13.56	34,347	-0.05(-0.39%)
Apr 18, 2012	13.70	13.71	13.59	13.61	26,979	-0.11(-0.82%)
Apr 17, 2012	13.74	13.84	13.71	13.73	24,340	+0.05(+0.33%)
Apr 16, 2012	13.60	13.75	13.55	13.68	18,165	+0.10(+0.72%)
Apr 13, 2012	13.71	13.75	13.55	13.58	43,543	-0.11(-0.77%)
Apr 12, 2012	13.70	13.80	13.59	13.69	37,719	+0.02(+0.11%)
Apr 11, 2012	13.72	13.72	13.59	13.67	43,532	+0.10(+0.72%)
Apr 10, 2012	13.76	13.78	13.56	13.58	49,251	-0.19(-1.37%)
Apr 09, 2012	13.82	13.86	13.76	13.76	33,779	-0.17(-1.19%)
Apr 05, 2012	13.85	13.97	13.82	13.93	43,587	+0.04(+0.27%)
Apr 04, 2012	13.98	13.98	13.85	13.89	46,886	-0.16(-1.13%)
Apr 03, 2012	14.20	14.22	14.01	14.05	31,902	-0.20(-1.37%)

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.