Skip to main content

Middlesex Water Company (NQ: MSEX )

57.88 +0.91 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 16.93 17.03 16.72 16.72 0 -0.13(-0.80%)
Jul 30, 2013 16.84 16.99 16.64 16.85 0 +0.12(+0.71%)
Jul 29, 2013 17.04 17.13 16.64 16.73 0 -0.29(-1.72%)
Jul 26, 2013 17.19 17.49 17.03 17.03 0 -0.36(-2.09%)
Jul 25, 2013 16.80 17.42 16.74 17.39 0 +0.62(+3.73%)
Jul 24, 2013 16.94 16.95 16.71 16.76 0 -0.09(-0.56%)
Jul 23, 2013 16.93 17.04 16.79 16.86 0 +0.03(+0.19%)
Jul 22, 2013 16.72 17.14 16.63 16.83 0 +0.06(+0.38%)
Jul 19, 2013 17.08 17.08 15.85 16.76 0 -0.33(-1.94%)
Jul 18, 2013 17.24 17.35 17.10 17.10 0 +0.01(+0.05%)
Jul 17, 2013 17.40 17.40 17.04 17.09 33,128 -0.18(-1.05%)
Jul 16, 2013 17.08 17.37 17.08 17.27 0 +0.18(+1.06%)
Jul 15, 2013 16.99 17.16 16.84 17.09 0 +0.11(+0.65%)
Jul 12, 2013 17.06 17.21 16.84 16.98 0 -0.18(-1.06%)
Jul 11, 2013 16.69 17.35 16.69 17.16 0 +0.59(+3.53%)
Jul 10, 2013 16.39 16.65 16.33 16.57 0 +0.22(+1.35%)
Jul 09, 2013 16.38 16.45 16.21 16.35 0 +0.00(+0.00%)
Jul 08, 2013 15.98 16.51 15.98 16.35 0 +0.36(+2.28%)
Jul 05, 2013 16.10 16.10 15.82 15.99 0 +0.13(+0.80%)
Jul 03, 2013 15.66 15.86 15.66 15.86 0 +0.09(+0.60%)
Jul 02, 2013 15.69 15.84 15.68 15.77 0 +0.16(+1.01%)
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.