Indicators

Middlesex Water Company (NQ: MSEX )

57.12 +0.15 (+0.25%)

Streaming Delayed Price Updated: 10:02 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	23.86	25.05	23.79	25.04	94,852	+1.31(+5.53%)
Jan 28, 2016	22.98	23.82	22.98	23.72	26,368	+0.86(+3.78%)
Jan 27, 2016	23.05	23.18	22.80	22.86	41,194	-0.14(-0.60%)
Jan 26, 2016	23.05	23.28	22.90	23.00	26,816	+0.14(+0.60%)
Jan 25, 2016	23.37	23.43	22.79	22.86	26,575	-0.54(-2.29%)
Jan 22, 2016	22.87	23.47	22.63	23.40	58,648	+0.79(+3.47%)
Jan 21, 2016	22.61	22.91	22.12	22.61	61,906	+0.08(+0.34%)
Jan 20, 2016	22.26	22.84	21.79	22.53	114,113	+0.10(+0.46%)
Jan 19, 2016	22.15	22.59	22.06	22.43	36,293	+0.28(+1.29%)
Jan 15, 2016	21.95	22.14	22.14	22.14	63,821	-0.29(-1.31%)
Jan 14, 2016	22.08	22.62	22.01	22.44	36,668	+0.38(+1.72%)
Jan 13, 2016	22.52	22.54	22.00	22.06	37,946	-0.33(-1.47%)
Jan 12, 2016	22.57	22.57	22.10	22.39	39,954	-0.09(-0.38%)
Jan 11, 2016	22.46	22.80	21.92	22.47	50,518	+0.11(+0.50%)
Jan 08, 2016	22.61	22.73	22.33	22.36	39,738	-0.29(-1.30%)
Jan 07, 2016	22.44	22.77	22.33	22.65	57,759	-0.04(-0.19%)
Jan 06, 2016	22.44	22.84	22.44	22.70	58,150	+0.05(+0.23%)
Jan 05, 2016	22.59	22.70	22.27	22.65	42,704	+0.08(+0.34%)

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.