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 (%)
Nov 30, 2015	21.89	22.19	21.57	22.00	40,016	+0.14(+0.63%)
Nov 27, 2015	21.73	21.97	21.70	21.87	9,375	+0.21(+0.99%)
Nov 25, 2015	21.49	21.65	21.65	21.65	26,441	+0.14(+0.64%)
Nov 24, 2015	21.36	21.59	21.18	21.51	39,153	+0.04(+0.20%)
Nov 23, 2015	21.50	21.56	21.28	21.47	25,581	-0.03(-0.12%)
Nov 20, 2015	21.32	21.66	21.29	21.50	28,361	+0.24(+1.13%)
Nov 19, 2015	21.11	21.50	21.11	21.26	23,805	+0.14(+0.65%)
Nov 18, 2015	20.91	21.25	20.76	21.12	38,027	+0.15(+0.74%)
Nov 17, 2015	21.01	21.20	20.90	20.96	40,388	-0.20(-0.93%)
Nov 16, 2015	20.73	21.22	20.62	21.16	26,457	+0.30(+1.44%)
Nov 13, 2015	20.84	21.30	20.75	20.86	52,242	-0.18(-0.86%)
Nov 12, 2015	21.51	21.62	21.03	21.04	38,889	-0.39(-1.80%)
Nov 11, 2015	21.47	21.81	21.32	21.43	37,239	+0.07(+0.32%)
Nov 10, 2015	20.61	21.61	20.61	21.36	68,596	+0.09(+0.40%)
Nov 09, 2015	21.62	21.62	21.13	21.27	41,700	-0.28(-1.32%)
Nov 06, 2015	21.76	21.80	21.29	21.56	38,280	-0.31(-1.40%)
Nov 05, 2015	21.72	21.92	21.56	21.86	20,000	+0.13(+0.59%)
Nov 04, 2015	21.89	21.89	21.44	21.74	47,629	-0.11(-0.51%)
Nov 03, 2015	21.86	22.01	21.51	21.85	44,774	-0.14(-0.62%)

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.