Indicators

Middlesex Water Company (NQ: MSEX )

57.68 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.53	18.83	18.24	18.30	23,933	-0.22(-1.17%)
Nov 26, 2014	18.20	18.51	18.51	18.51	25,298	+0.42(+2.29%)
Nov 25, 2014	18.21	18.48	18.04	18.10	47,856	-0.07(-0.37%)
Nov 24, 2014	17.98	18.20	17.88	18.16	22,580	+0.18(+1.02%)
Nov 21, 2014	18.16	18.25	17.98	17.98	26,347	+0.03(+0.18%)
Nov 20, 2014	17.85	18.09	17.85	17.95	23,554	+0.02(+0.14%)
Nov 19, 2014	18.16	18.32	17.91	17.92	29,553	-0.37(-2.00%)
Nov 18, 2014	18.25	18.36	18.20	18.29	19,387	+0.12(+0.69%)
Nov 17, 2014	18.03	18.19	17.90	18.16	29,634	+0.02(+0.09%)
Nov 14, 2014	18.53	18.53	18.06	18.15	58,827	-0.38(-2.06%)
Nov 13, 2014	18.95	19.07	18.48	18.53	40,520	-0.53(-2.79%)
Nov 12, 2014	18.70	19.07	18.66	19.06	26,354	+0.21(+1.11%)
Nov 11, 2014	18.84	18.87	18.60	18.85	28,461	+0.00(+0.00%)
Nov 10, 2014	18.76	18.85	18.64	18.85	43,584	+0.09(+0.48%)
Nov 07, 2014	18.67	18.82	18.45	18.76	30,587	+0.07(+0.35%)
Nov 06, 2014	18.73	18.73	18.47	18.69	35,108	+0.05(+0.26%)
Nov 05, 2014	18.59	18.78	18.40	18.64	33,596	+0.11(+0.58%)
Nov 04, 2014	18.44	18.64	18.43	18.54	42,502	+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.