Indicators

Middlesex Water Company (NQ: MSEX )

58.02 +1.34 (+2.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	35.43	36.34	35.28	35.90	79,320	+0.29(+0.81%)
Jul 28, 2016	35.74	36.06	35.53	35.61	68,786	-0.37(-1.04%)
Jul 27, 2016	35.85	35.99	35.46	35.99	88,828	+0.09(+0.24%)
Jul 26, 2016	36.27	36.40	35.71	35.90	85,428	-0.52(-1.43%)
Jul 25, 2016	36.26	36.50	35.94	36.42	90,860	+0.15(+0.41%)
Jul 22, 2016	35.80	36.42	35.79	36.27	68,617	+0.47(+1.31%)
Jul 21, 2016	35.92	36.28	35.32	35.80	89,634	-0.25(-0.70%)
Jul 20, 2016	35.80	36.18	35.50	36.06	91,428	+0.31(+0.88%)
Jul 19, 2016	36.05	36.15	35.65	35.74	66,684	-0.22(-0.60%)
Jul 18, 2016	36.00	36.49	35.94	35.96	59,204	-0.17(-0.48%)
Jul 15, 2016	36.16	36.51	35.94	36.13	56,460	-0.07(-0.19%)
Jul 14, 2016	36.37	36.40	35.86	36.20	104,013	-0.08(-0.22%)
Jul 13, 2016	36.33	36.79	36.20	36.28	81,073	+0.14(+0.38%)
Jul 12, 2016	36.46	36.54	35.88	36.14	107,358	-0.33(-0.91%)
Jul 11, 2016	36.57	36.74	35.65	36.47	67,418	+0.11(+0.31%)
Jul 08, 2016	36.10	36.15	36.09	36.36	114,879	+0.27(+0.75%)
Jul 07, 2016	37.37	37.37	35.90	36.09	93,938	-1.64(-4.35%)
Jul 05, 2016	37.19	38.23	37.19	37.73	171,207	+0.70(+1.90%)

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.