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 (%)
Feb 29, 2012	14.02	14.05	13.78	13.79	65,739	-0.15(-1.07%)
Feb 28, 2012	14.15	14.20	13.93	13.94	35,446	-0.16(-1.17%)
Feb 27, 2012	14.10	14.21	13.94	14.11	22,844	-0.03(-0.21%)
Feb 24, 2012	14.18	14.18	14.07	14.14	26,266	-0.04(-0.32%)
Feb 23, 2012	13.97	14.20	13.90	14.18	40,436	+0.25(+1.83%)
Feb 22, 2012	13.94	14.07	13.93	13.93	49,209	-0.04(-0.27%)
Feb 21, 2012	14.16	14.22	13.93	13.96	32,504	-0.22(-1.58%)
Feb 17, 2012	14.29	14.29	14.14	14.19	37,557	-0.04(-0.32%)
Feb 16, 2012	14.06	14.27	14.05	14.23	34,294	+0.25(+1.82%)
Feb 15, 2012	14.03	14.12	13.93	13.98	45,364	-0.04(-0.32%)
Feb 14, 2012	14.03	14.05	13.86	14.02	30,232	-0.06(-0.43%)
Feb 13, 2012	13.99	14.09	13.91	14.08	32,467	+0.25(+1.81%)
Feb 10, 2012	14.01	14.11	13.83	13.83	52,125	-0.22(-1.58%)
Feb 09, 2012	14.16	14.16	14.02	14.06	29,069	-0.13(-0.89%)
Feb 08, 2012	14.13	14.22	14.09	14.18	54,141	+0.09(+0.63%)
Feb 07, 2012	14.11	14.23	14.09	14.09	31,385	-0.02(-0.16%)
Feb 06, 2012	14.26	14.31	14.01	14.12	77,652	-0.20(-1.40%)
Feb 03, 2012	14.27	14.53	14.18	14.32	85,355	+0.18(+1.26%)
Feb 02, 2012	14.24	14.25	14.04	14.14	51,545	-0.08(-0.57%)

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.