Indicators

Middlesex Water Company (NQ: MSEX )

57.63 +0.95 (+1.68%)

Streaming Delayed Price Updated: 1:34 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	15.09	15.23	14.95	15.20	49,706	+0.12(+0.77%)
Mar 27, 2013	15.13	15.17	15.00	15.09	75,848	-0.09(-0.56%)
Mar 26, 2013	15.26	15.26	15.03	15.17	39,404	-0.05(-0.36%)
Mar 25, 2013	15.09	15.26	15.05	15.23	61,591	+0.09(+0.62%)
Mar 22, 2013	15.23	15.34	15.05	15.13	36,778	-0.09(-0.61%)
Mar 21, 2013	15.31	15.38	15.19	15.23	21,504	-0.12(-0.76%)
Mar 20, 2013	15.26	15.34	15.22	15.34	24,586	+0.19(+1.23%)
Mar 19, 2013	15.33	15.33	15.11	15.16	41,928	-0.04(-0.26%)
Mar 18, 2013	15.22	15.40	15.11	15.19	23,374	-0.19(-1.22%)
Mar 15, 2013	15.24	15.40	15.14	15.38	89,814	+0.18(+1.18%)
Mar 14, 2013	15.07	15.30	15.07	15.20	36,465	+0.23(+1.51%)
Mar 13, 2013	14.97	15.11	14.89	14.98	25,385	+0.06(+0.42%)
Mar 12, 2013	14.98	15.11	14.89	14.91	34,635	-0.16(-1.03%)
Mar 11, 2013	15.35	15.37	14.97	15.07	29,653	-0.33(-2.12%)
Mar 08, 2013	15.46	15.46	15.23	15.40	24,429	+0.06(+0.41%)
Mar 07, 2013	15.33	15.49	15.20	15.33	19,852	-0.05(-0.30%)
Mar 06, 2013	15.58	15.58	15.28	15.38	27,595	-0.11(-0.70%)
Mar 05, 2013	15.55	15.61	15.36	15.49	50,172	+0.09(+0.56%)
Mar 04, 2013	15.30	15.44	15.23	15.40	30,999	+0.14(+0.92%)

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.