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 (%)
Oct 31, 2012	14.72	14.79	14.62	14.77	49,883	+0.11(+0.73%)
Oct 26, 2012	14.42	14.66	14.66	14.66	23,963	+0.12(+0.84%)
Oct 25, 2012	14.53	14.55	14.39	14.54	10,847	+0.12(+0.85%)
Oct 24, 2012	14.39	14.43	14.28	14.42	15,386	+0.11(+0.80%)
Oct 23, 2012	14.37	14.45	14.28	14.30	41,453	-0.10(-0.69%)
Oct 19, 2012	14.40	14.63	14.33	14.40	76,266	-0.08(-0.58%)
Oct 18, 2012	14.63	14.66	14.45	14.49	28,682	-0.15(-1.04%)
Oct 17, 2012	14.50	14.66	14.50	14.64	14,971	+0.06(+0.42%)
Oct 16, 2012	14.81	14.86	14.54	14.58	39,345	-0.18(-1.24%)
Oct 15, 2012	14.67	14.78	14.56	14.76	22,738	+0.08(+0.52%)
Oct 12, 2012	14.71	14.74	14.63	14.69	15,054	-0.03(-0.21%)
Oct 11, 2012	14.70	14.72	14.53	14.72	22,967	+0.06(+0.42%)
Oct 10, 2012	14.73	14.73	14.56	14.65	61,392	-0.04(-0.26%)
Oct 09, 2012	14.71	14.78	14.65	14.69	12,866	-0.04(-0.26%)
Oct 08, 2012	14.75	14.91	14.72	14.73	10,645	-0.08(-0.52%)
Oct 05, 2012	14.85	14.85	14.66	14.81	17,485	+0.00(+0.00%)
Oct 04, 2012	14.77	14.81	14.67	14.81	24,101	+0.09(+0.62%)
Oct 03, 2012	14.82	14.96	14.66	14.72	37,485	-0.14(-0.93%)
Oct 02, 2012	14.82	14.85	14.66	14.85	22,863	+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.