Indicators

Middlesex Water Company (NQ: MSEX )

53.13 +0.71 (+1.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.63	18.93	18.34	18.40	23,799	-0.22(-1.17%)
Nov 26, 2014	18.31	18.62	18.62	18.62	25,156	+0.42(+2.29%)
Nov 25, 2014	18.32	18.58	18.14	18.20	47,587	-0.07(-0.37%)
Nov 24, 2014	18.08	18.30	17.98	18.27	22,453	+0.18(+1.02%)
Nov 21, 2014	18.27	18.35	18.08	18.08	26,199	+0.03(+0.19%)
Nov 20, 2014	17.95	18.19	17.95	18.05	23,421	+0.02(+0.14%)
Nov 19, 2014	18.27	18.42	18.01	18.02	29,387	-0.37(-2.00%)
Nov 18, 2014	18.35	18.47	18.30	18.39	19,278	+0.13(+0.69%)
Nov 17, 2014	18.13	18.29	18.00	18.27	29,467	+0.02(+0.09%)
Nov 14, 2014	18.63	18.63	18.16	18.25	58,496	-0.38(-2.06%)
Nov 13, 2014	19.06	19.17	18.58	18.63	40,293	-0.53(-2.79%)
Nov 12, 2014	18.81	19.17	18.77	19.17	26,206	+0.21(+1.11%)
Nov 11, 2014	18.95	18.98	18.71	18.96	28,301	+0.00(+0.00%)
Nov 10, 2014	18.86	18.96	18.75	18.96	43,339	+0.09(+0.48%)
Nov 07, 2014	18.77	18.93	18.56	18.86	30,415	+0.07(+0.35%)
Nov 06, 2014	18.84	18.84	18.57	18.80	34,911	+0.05(+0.27%)
Nov 05, 2014	18.70	18.88	18.50	18.75	33,408	+0.11(+0.58%)
Nov 04, 2014	18.54	18.75	18.53	18.64	42,263	+0.02(+0.09%)

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.