Indicators

Middlesex Water Company (NQ: MSEX )

56.97 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.22	33.31	32.23	32.23	87,245	-0.97(-2.93%)
Feb 27, 2018	34.21	34.75	33.13	33.21	45,637	-1.02(-2.98%)
Feb 26, 2018	34.27	34.35	33.78	34.23	32,350	+0.00(+0.00%)
Feb 23, 2018	33.75	34.47	33.75	34.23	28,243	+0.62(+1.84%)
Feb 22, 2018	33.52	34.08	33.22	33.61	31,207	+0.25(+0.76%)
Feb 21, 2018	33.25	34.11	33.25	33.35	43,118	+0.11(+0.33%)
Feb 20, 2018	34.11	34.23	33.15	33.24	36,715	-0.95(-2.77%)
Feb 16, 2018		34.19	34.19	34.19	0	+0.28(+0.83%)
Feb 15, 2018	33.65	33.99	33.21	33.91	33,324	+0.45(+1.33%)
Feb 14, 2018	33.50	33.85	33.34	33.46	75,765	-0.20(-0.58%)
Feb 13, 2018	33.29	33.90	33.18	33.66	57,531	+0.18(+0.54%)
Feb 12, 2018	33.55	33.76	33.05	33.48	127,971	-0.03(-0.08%)
Feb 09, 2018	33.08	33.87	32.83	33.51	83,802	+0.77(+2.35%)
Feb 08, 2018	33.05	33.53	32.64	32.74	79,726	-0.36(-1.09%)
Feb 07, 2018	32.85	32.85	32.10	33.10	101,580	+0.11(+0.33%)
Feb 06, 2018	31.57	33.22	31.17	32.99	154,980	+0.67(+2.07%)
Feb 05, 2018	32.86	33.43	32.05	32.32	42,433	-0.71(-2.16%)
Feb 02, 2018	33.13	33.80	32.83	33.04	48,279	-0.33(-1.00%)

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.