Indicators

Middlesex Water Company (NQ: MSEX )

49.18 +0.40 (+0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	14.76	14.89	14.71	14.71	17,418	-0.12(-0.83%)
Sep 27, 2012	14.81	14.90	14.67	14.84	30,051	+0.02(+0.10%)
Sep 26, 2012	14.88	15.02	14.57	14.82	77,127	+0.01(+0.05%)
Sep 25, 2012	14.85	15.06	14.77	14.81	42,413	-0.02(-0.10%)
Sep 24, 2012	14.78	14.85	14.71	14.83	36,089	+0.06(+0.42%)
Sep 21, 2012	14.89	14.89	14.72	14.77	77,700	+0.05(+0.31%)
Sep 20, 2012	14.75	14.81	14.67	14.72	16,877	-0.05(-0.36%)
Sep 19, 2012	14.96	14.96	14.76	14.78	36,563	-0.12(-0.82%)
Sep 18, 2012	14.65	14.93	14.59	14.90	59,055	+0.18(+1.25%)
Sep 17, 2012	14.68	14.77	14.54	14.71	30,491	-0.05(-0.36%)
Sep 14, 2012	14.88	14.98	14.70	14.77	57,755	-0.15(-1.03%)
Sep 13, 2012	14.55	14.97	14.55	14.92	37,948	+0.34(+2.32%)
Sep 12, 2012	14.48	14.58	14.43	14.58	17,850	+0.06(+0.42%)
Sep 11, 2012	14.51	14.59	14.44	14.52	32,130	+0.02(+0.11%)
Sep 10, 2012	14.65	14.65	14.48	14.51	25,069	-0.12(-0.79%)
Sep 07, 2012	14.65	14.65	14.45	14.62	37,029	+0.00(+0.00%)
Sep 06, 2012	14.49	14.65	14.49	14.62	52,527	+0.16(+1.11%)
Sep 05, 2012	14.55	14.58	14.37	14.46	50,633	-0.04(-0.26%)

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.