Indicators

Middlesex Water Company (NQ: MSEX )

50.72 +0.28 (+0.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	14.99	15.18	14.82	15.15	43,200	+0.27(+1.82%)
Dec 28, 2012	15.04	15.04	14.76	14.88	29,354	-0.20(-1.34%)
Dec 27, 2012	14.96	15.08	14.66	15.08	63,847	+0.17(+1.14%)
Dec 26, 2012	14.91	15.04	14.83	14.91	20,819	-0.01(-0.05%)
Dec 24, 2012	15.03	15.13	14.87	14.92	34,787	-0.02(-0.16%)
Dec 21, 2012	14.94	15.01	14.79	14.94	129,135	+0.02(+0.10%)
Dec 20, 2012	14.82	15.04	14.79	14.93	33,128	+0.08(+0.52%)
Dec 19, 2012	14.88	14.99	14.72	14.85	43,871	-0.03(-0.21%)
Dec 18, 2012	14.59	14.89	14.57	14.88	34,454	+0.27(+1.86%)
Dec 17, 2012	14.40	14.61	14.35	14.61	45,650	+0.22(+1.51%)
Dec 14, 2012	14.49	14.65	14.35	14.39	34,341	-0.17(-1.17%)
Dec 13, 2012	14.66	14.68	14.51	14.56	22,838	-0.05(-0.32%)
Dec 12, 2012	14.83	14.88	14.61	14.61	20,440	-0.23(-1.57%)
Dec 11, 2012	14.68	14.85	14.44	14.84	43,348	+0.22(+1.54%)
Dec 10, 2012	14.46	14.63	14.35	14.62	38,176	+0.20(+1.40%)
Dec 07, 2012	14.55	14.55	14.35	14.41	29,426	-0.09(-0.64%)
Dec 06, 2012	14.52	14.54	14.36	14.51	28,115	+0.03(+0.21%)
Dec 05, 2012	14.66	14.66	14.44	14.48	19,496	-0.12(-0.80%)

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.