Indicators

Middlesex Water Company (NQ: MSEX )

57.21 -0.47 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.54	18.59	18.11	18.15	62,038	-0.52(-2.80%)
Jan 29, 2015	18.56	18.95	18.51	18.68	60,546	+0.25(+1.35%)
Jan 28, 2015	19.00	19.00	18.39	18.43	34,734	-0.37(-1.99%)
Jan 27, 2015	18.69	18.95	18.69	18.80	23,581	-0.07(-0.40%)
Jan 26, 2015	18.59	19.02	18.43	18.88	31,957	+0.37(+1.97%)
Jan 23, 2015	18.43	18.78	18.39	18.51	51,771	+0.02(+0.09%)
Jan 22, 2015	18.39	18.54	18.20	18.49	48,754	+0.18(+1.00%)
Jan 21, 2015	18.29	18.52	18.20	18.31	36,927	-0.14(-0.76%)
Jan 20, 2015	18.43	18.52	18.34	18.45	33,215	+0.02(+0.14%)
Jan 16, 2015	18.26	18.44	18.26	18.43	37,678	+0.07(+0.41%)
Jan 15, 2015	18.54	18.54	18.13	18.35	36,508	-0.11(-0.58%)
Jan 14, 2015	18.27	18.59	18.27	18.46	47,760	+0.03(+0.18%)
Jan 13, 2015	18.53	18.53	18.18	18.43	42,254	+0.07(+0.36%)
Jan 12, 2015	18.40	18.43	18.29	18.36	25,704	+0.01(+0.05%)
Jan 09, 2015	18.33	18.45	18.30	18.35	28,257	-0.07(-0.41%)
Jan 08, 2015	18.62	18.75	18.37	18.43	39,532	+0.00(+0.00%)
Jan 07, 2015	18.47	18.54	18.34	18.43	34,576	+0.11(+0.59%)
Jan 06, 2015	18.69	18.78	18.30	18.32	26,499	-0.40(-2.13%)
Jan 05, 2015	18.93	18.98	18.64	18.72	23,914	-0.26(-1.36%)

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.