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 (%)
Sep 28, 2018	43.49	44.26	43.11	44.25	44,429	+0.75(+1.72%)
Sep 27, 2018	42.88	44.43	42.88	43.50	29,792	+0.14(+0.32%)
Sep 26, 2018	43.67	43.73	43.18	43.36	40,301	-0.31(-0.71%)
Sep 25, 2018	44.44	44.44	43.59	43.67	31,975	-0.78(-1.75%)
Sep 24, 2018	44.68	44.68	43.70	44.45	40,095	-0.33(-0.73%)
Sep 21, 2018	43.43	44.78	43.05	44.78	187,785	+1.31(+3.01%)
Sep 20, 2018	43.31	44.34	42.76	43.47	24,584	+0.18(+0.42%)
Sep 19, 2018	43.73	44.40	43.04	43.29	60,279	-0.38(-0.88%)
Sep 18, 2018	43.69	43.85	43.40	43.67	32,877	-0.05(-0.10%)
Sep 17, 2018	44.00	44.00	43.05	43.72	40,397	-0.25(-0.56%)
Sep 14, 2018	42.83	44.19	42.45	43.96	50,666	+1.09(+2.54%)
Sep 13, 2018	42.38	43.01	42.37	42.88	29,552	+0.48(+1.14%)
Sep 12, 2018	42.62	42.89	42.09	42.39	19,174	-0.17(-0.41%)
Sep 11, 2018	42.42	42.91	42.23	42.57	22,771	+0.14(+0.32%)
Sep 10, 2018	42.70	43.38	42.22	42.43	18,409	-0.21(-0.49%)
Sep 07, 2018	42.57	43.04	42.24	42.64	41,146	-0.02(-0.04%)
Sep 06, 2018	42.78	42.93	41.64	42.66	25,044	-0.14(-0.32%)
Sep 05, 2018	41.65	42.90	41.44	42.79	38,047	+1.08(+2.58%)

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.