Indicators

Middlesex Water Company (NQ: MSEX )

49.18 +0.40 (+0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	16.75	17.24	16.56	17.06	0	+0.13(+0.75%)
Sep 27, 2013	16.97	17.05	16.76	16.94	0	-0.11(-0.66%)
Sep 26, 2013	17.08	17.24	16.96	17.05	28,932	+0.04(+0.23%)
Sep 25, 2013	17.07	17.25	16.87	17.01	29,327	-0.10(-0.56%)
Sep 24, 2013	17.32	17.49	17.01	17.10	51,771	-0.23(-1.33%)
Sep 23, 2013	16.74	17.49	16.68	17.33	29,519	+0.57(+3.43%)
Sep 20, 2013	16.65	16.87	16.55	16.76	0	+0.11(+0.67%)
Sep 19, 2013	16.44	16.69	16.22	16.65	27,535	+0.19(+1.16%)
Sep 18, 2013	16.07	16.59	16.04	16.46	0	+0.28(+1.73%)
Sep 17, 2013	16.03	16.21	15.91	16.18	0	+0.28(+1.76%)
Sep 16, 2013	15.91	16.11	15.84	15.90	0	+0.02(+0.15%)
Sep 13, 2013	16.03	16.08	15.85	15.87	0	-0.10(-0.60%)
Sep 12, 2013	16.13	16.26	15.87	15.97	0	-0.14(-0.89%)
Sep 11, 2013	16.38	16.46	16.09	16.11	0	-0.24(-1.46%)
Sep 10, 2013	16.07	16.38	16.07	16.35	28,051	+0.22(+1.33%)
Sep 09, 2013	15.97	16.15	15.87	16.14	0	+0.18(+1.15%)
Sep 06, 2013	16.03	16.33	15.86	15.95	0	+0.02(+0.10%)
Sep 05, 2013	16.10	16.27	15.85	15.94	30,257	-0.19(-1.19%)
Sep 04, 2013	16.23	16.31	16.05	16.13	0	-0.02(-0.15%)

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.