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 (%)
Feb 28, 2013	15.32	15.32	15.11	15.24	41,480	+0.08(+0.52%)
Feb 27, 2013	15.08	15.26	15.08	15.16	18,559	+0.05(+0.31%)
Feb 26, 2013	15.01	15.37	15.01	15.12	18,349	+0.17(+1.15%)
Feb 25, 2013	15.26	15.26	14.94	14.94	35,582	-0.29(-1.90%)
Feb 22, 2013	14.92	15.24	14.85	15.23	58,911	+0.39(+2.64%)
Feb 21, 2013	14.97	15.16	14.84	14.84	58,615	-0.13(-0.84%)
Feb 20, 2013	15.16	15.30	14.97	14.97	64,701	-0.19(-1.24%)
Feb 19, 2013	15.33	15.46	15.08	15.15	67,044	-0.09(-0.57%)
Feb 15, 2013	15.43	15.43	15.22	15.24	59,216	-0.06(-0.41%)
Feb 14, 2013	15.55	15.55	15.29	15.30	19,354	-0.24(-1.56%)
Feb 13, 2013	15.56	15.64	15.41	15.55	28,836	+0.08(+0.54%)
Feb 12, 2013	15.22	15.52	15.05	15.46	48,240	+0.26(+1.74%)
Feb 11, 2013	15.13	15.40	15.13	15.20	62,664	+0.02(+0.15%)
Feb 08, 2013	15.01	15.30	15.01	15.18	36,521	+0.12(+0.83%)
Feb 07, 2013	15.06	15.11	15.01	15.05	30,817	-0.05(-0.36%)
Feb 06, 2013	15.04	15.11	14.96	15.11	21,722	+0.13(+0.88%)
Feb 04, 2013	15.13	15.21	14.95	14.97	35,314	-0.22(-1.43%)

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.