Indicators

Middlesex Water Company (NQ: MSEX )

54.44 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	16.54	16.62	16.34	16.42	45,352	-0.05(-0.30%)
Feb 27, 2014	16.39	16.48	16.25	16.47	22,941	+0.07(+0.45%)
Feb 26, 2014	16.44	16.52	16.29	16.40	27,218	+0.11(+0.70%)
Feb 25, 2014	16.49	16.62	16.27	16.28	18,734	-0.16(-0.99%)
Feb 24, 2014	16.56	16.62	16.37	16.45	29,731	-0.08(-0.49%)
Feb 21, 2014	16.57	16.66	16.45	16.53	37,938	+0.02(+0.15%)
Feb 20, 2014	16.21	16.52	16.21	16.50	22,060	+0.25(+1.55%)
Feb 19, 2014	16.29	16.47	16.25	16.25	35,799	-0.15(-0.89%)
Feb 18, 2014	16.36	16.44	16.23	16.40	36,303	+0.12(+0.75%)
Feb 14, 2014	16.32	16.27	16.27	16.27	19,199	-0.01(-0.05%)
Feb 13, 2014	15.93	16.28	15.93	16.28	21,802	+0.24(+1.52%)
Feb 12, 2014	16.25	16.28	15.94	16.04	23,676	-0.15(-0.95%)
Feb 11, 2014	15.97	16.27	15.97	16.19	37,519	+0.28(+1.77%)
Feb 10, 2014	15.72	15.98	15.54	15.91	41,139	+0.18(+1.13%)
Feb 07, 2014	15.74	15.98	15.61	15.73	54,017	-0.04(-0.26%)
Feb 06, 2014	15.72	16.21	15.34	15.78	88,272	+0.07(+0.46%)
Feb 05, 2014	15.81	15.86	15.65	15.70	39,708	-0.13(-0.81%)
Feb 04, 2014	15.95	16.03	15.64	15.83	55,709	-0.08(-0.51%)

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.