Indicators

Middlesex Water Company (NQ: MSEX )

57.40 +0.72 (+1.27%)

Streaming Delayed Price Updated: 1:23 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	17.60	17.61	17.45	17.59	0	+0.10(+0.59%)
Nov 27, 2013	17.38	17.49	17.37	17.49	0	+0.18(+1.02%)
Nov 26, 2013	17.55	17.55	17.14	17.31	0	-0.24(-1.37%)
Nov 25, 2013	17.38	17.59	17.29	17.55	56,673	+0.26(+1.53%)
Nov 22, 2013	17.01	17.39	16.87	17.29	0	+0.34(+1.98%)
Nov 21, 2013	16.66	16.95	16.57	16.95	37,302	+0.32(+1.92%)
Nov 20, 2013	16.69	16.86	16.56	16.63	0	-0.05(-0.29%)
Nov 19, 2013	16.86	17.00	16.65	16.68	29,552	-0.20(-1.19%)
Nov 18, 2013	16.98	17.02	16.82	16.88	0	-0.10(-0.61%)
Nov 15, 2013	16.90	17.01	16.83	16.98	0	+0.05(+0.28%)
Nov 14, 2013	16.96	17.01	16.85	16.94	0	-0.02(-0.14%)
Nov 13, 2013	16.89	17.14	16.75	16.96	0	+0.02(+0.09%)
Nov 12, 2013	17.13	17.23	16.93	16.94	0	-0.18(-1.07%)
Nov 11, 2013	17.29	17.36	16.96	17.13	0	-0.14(-0.83%)
Nov 08, 2013	16.95	17.28	16.95	17.27	0	+0.33(+1.92%)
Nov 07, 2013	17.01	17.12	16.94	16.94	26,127	-0.13(-0.74%)
Nov 06, 2013	16.97	17.18	16.81	17.07	39,238	+0.17(+0.98%)
Nov 05, 2013	16.92	16.99	16.75	16.90	0	-0.02(-0.14%)
Nov 04, 2013	16.66	16.98	16.47	16.93	39,819	+0.39(+2.35%)

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.