Indicators

Middlesex Water Company (NQ: MSEX )

57.89 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.56	18.57	18.39	18.44	28,901	-0.22(-1.18%)
May 28, 2015	18.61	18.76	18.40	18.66	23,382	+0.03(+0.14%)
May 27, 2015	18.07	18.69	18.05	18.63	44,541	+0.66(+3.67%)
May 26, 2015	18.43	18.43	17.94	17.97	40,508	-0.43(-2.34%)
May 22, 2015	18.61	18.40	18.40	18.40	24,510	-0.17(-0.91%)
May 21, 2015	18.62	18.71	18.55	18.57	18,263	+0.03(+0.18%)
May 20, 2015	18.48	18.69	18.46	18.54	19,681	-0.01(-0.05%)
May 19, 2015	18.58	18.64	18.42	18.55	40,556	-0.05(-0.27%)
May 18, 2015	18.57	18.83	18.55	18.60	62,684	+0.03(+0.18%)
May 15, 2015	18.65	18.77	18.54	18.56	35,792	-0.08(-0.45%)
May 14, 2015	18.74	18.81	18.55	18.65	46,281	+0.07(+0.36%)
May 13, 2015	18.72	18.72	18.42	18.58	32,123	-0.01(-0.03%)
May 12, 2015	18.41	18.59	18.17	18.59	36,726	+0.18(+1.00%)
May 11, 2015	18.46	18.65	18.37	18.40	20,472	-0.07(-0.36%)
May 08, 2015	18.68	18.74	18.34	18.47	31,004	+0.00(+0.00%)
May 07, 2015	18.59	18.69	18.46	18.47	32,345	-0.18(-0.99%)
May 06, 2015	18.47	18.67	18.31	18.65	45,190	+0.23(+1.27%)
May 05, 2015	18.61	18.61	18.29	18.42	49,755	-0.18(-0.99%)
May 04, 2015	19.10	19.25	18.59	18.60	35,079	-0.45(-2.37%)

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.