Indicators

Middlesex Water Company (NQ: MSEX )

57.89 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.95	13.99	13.87	13.90	45,552	-0.04(-0.32%)
Apr 27, 2012	13.78	13.96	13.69	13.94	46,565	+0.22(+1.64%)
Apr 26, 2012	13.74	13.80	13.66	13.72	24,228	-0.05(-0.38%)
Apr 25, 2012	13.73	13.77	13.67	13.77	29,404	+0.10(+0.77%)
Apr 24, 2012	13.50	13.66	13.49	13.66	29,961	+0.16(+1.22%)
Apr 23, 2012	13.60	13.66	13.49	13.50	41,101	-0.24(-1.74%)
Apr 20, 2012	13.64	13.77	13.57	13.74	55,186	+0.25(+1.89%)
Apr 19, 2012	13.60	13.60	13.48	13.49	34,541	-0.05(-0.39%)
Apr 18, 2012	13.63	13.63	13.52	13.54	27,131	-0.11(-0.82%)
Apr 17, 2012	13.66	13.76	13.63	13.65	24,477	+0.04(+0.33%)
Apr 16, 2012	13.52	13.67	13.48	13.60	18,267	+0.10(+0.72%)
Apr 13, 2012	13.63	13.67	13.48	13.51	43,788	-0.10(-0.77%)
Apr 12, 2012	13.63	13.72	13.52	13.61	37,932	+0.01(+0.11%)
Apr 11, 2012	13.64	13.64	13.52	13.60	43,778	+0.10(+0.72%)
Apr 10, 2012	13.68	13.70	13.49	13.50	49,528	-0.19(-1.37%)
Apr 09, 2012	13.74	13.78	13.69	13.69	33,969	-0.16(-1.19%)
Apr 05, 2012	13.78	13.89	13.75	13.85	43,832	+0.04(+0.27%)
Apr 04, 2012	13.90	13.90	13.78	13.81	47,150	-0.16(-1.13%)
Apr 03, 2012	14.12	14.14	13.93	13.97	32,082	-0.19(-1.37%)

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.