Indicators

Middlesex Water Company (NQ: MSEX )

49.18 +0.40 (+0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	23.86	24.68	23.86	24.36	46,621	+0.44(+1.85%)
Feb 26, 2016	24.95	24.95	23.91	23.92	51,180	-1.10(-4.41%)
Feb 25, 2016	24.98	25.07	24.83	25.02	36,329	+0.20(+0.81%)
Feb 24, 2016	24.36	24.89	24.33	24.82	28,938	+0.35(+1.42%)
Feb 23, 2016	24.19	24.60	24.10	24.47	68,725	+0.31(+1.30%)
Feb 22, 2016	24.37	24.37	24.11	24.16	53,777	-0.19(-0.79%)
Feb 19, 2016	24.59	24.87	24.25	24.35	42,286	-0.23(-0.95%)
Feb 18, 2016	24.18	24.75	24.14	24.59	42,605	+0.23(+0.96%)
Feb 17, 2016	24.52	24.58	24.17	24.35	46,054	-0.26(-1.06%)
Feb 16, 2016	24.93	24.97	24.24	24.61	60,791	-0.05(-0.21%)
Feb 12, 2016	24.98	24.66	24.66	24.66	42,098	-0.04(-0.18%)
Feb 11, 2016	24.47	24.94	24.47	24.71	51,035	+0.04(+0.18%)
Feb 10, 2016	24.87	25.13	24.54	24.66	39,813	+0.01(+0.03%)
Feb 09, 2016	24.61	24.97	24.48	24.66	48,983	-0.16(-0.63%)
Feb 08, 2016	23.86	24.85	23.57	24.81	57,219	+1.00(+4.21%)
Feb 05, 2016	24.42	24.42	23.59	23.81	74,138	-0.67(-2.75%)
Feb 04, 2016	25.10	25.25	24.41	24.48	30,995	-0.70(-2.78%)
Feb 03, 2016	25.30	25.70	24.91	25.18	59,351	-0.02(-0.07%)
Feb 02, 2016	25.15	25.54	24.95	25.20	71,442	-0.05(-0.21%)

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.