Indicators

Middlesex Water Company (NQ: MSEX )

53.13 +0.71 (+1.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.22	17.40	17.17	17.37	53,941	+0.10(+0.57%)
Jun 27, 2014	17.01	17.31	17.01	17.27	111,606	+0.13(+0.77%)
Jun 26, 2014	17.19	17.19	16.98	17.14	20,918	-0.10(-0.57%)
Jun 25, 2014	17.02	17.29	16.98	17.24	36,009	+0.12(+0.72%)
Jun 24, 2014	17.19	17.34	17.12	17.12	37,930	-0.07(-0.43%)
Jun 23, 2014	17.24	17.32	17.15	17.19	47,194	-0.09(-0.52%)
Jun 20, 2014	17.31	17.34	17.22	17.28	78,656	+0.02(+0.14%)
Jun 19, 2014	17.30	17.34	17.16	17.25	59,588	-0.02(-0.14%)
Jun 18, 2014	17.16	17.29	17.09	17.28	39,714	+0.19(+1.10%)
Jun 17, 2014	17.03	17.13	17.02	17.09	34,400	+0.09(+0.53%)
Jun 16, 2014	16.93	17.06	16.85	17.00	23,789	+0.02(+0.14%)
Jun 13, 2014	16.89	17.10	16.89	16.98	21,515	+0.11(+0.63%)
Jun 12, 2014	16.84	16.96	16.79	16.87	36,451	-0.07(-0.44%)
Jun 11, 2014	17.01	17.17	16.82	16.94	31,720	-0.17(-1.01%)
Jun 10, 2014	17.18	17.18	17.06	17.12	36,433	+0.02(+0.10%)
Jun 06, 2014	17.07	17.15	16.85	17.10	42,934	+0.04(+0.24%)
Jun 05, 2014	16.70	17.06	16.65	17.06	36,131	+0.47(+2.82%)
Jun 04, 2014	16.89	16.89	16.48	16.59	40,230	-0.27(-1.61%)
Jun 03, 2014	16.84	17.01	16.70	16.86	33,533	-0.02(-0.10%)

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.