Skip to main content

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

Date Open High Low Close Volume Change (%)
Jul 31, 2015 19.09 19.44 19.09 19.20 24,295 +0.20(+1.07%)
Jul 30, 2015 19.04 19.20 18.96 19.00 22,565 -0.04(-0.22%)
Jul 29, 2015 19.28 19.43 19.03 19.04 22,328 -0.23(-1.18%)
Jul 28, 2015 19.50 19.50 19.00 19.27 29,953 -0.08(-0.39%)
Jul 27, 2015 18.77 19.52 18.77 19.35 37,934 +0.56(+2.97%)
Jul 24, 2015 19.08 19.14 18.77 18.79 42,939 -0.22(-1.16%)
Jul 23, 2015 19.42 19.42 18.99 19.01 31,168 -0.32(-1.66%)
Jul 22, 2015 19.48 19.92 19.26 19.33 38,150 -0.15(-0.78%)
Jul 21, 2015 19.64 19.77 19.43 19.48 18,900 -0.16(-0.82%)
Jul 20, 2015 19.91 19.91 19.58 19.64 32,765 -0.10(-0.51%)
Jul 17, 2015 19.59 19.80 19.44 19.75 20,611 +0.23(+1.17%)
Jul 16, 2015 19.61 19.79 19.38 19.52 71,632 +0.05(+0.26%)
Jul 15, 2015 19.41 19.53 19.40 19.47 18,167 +0.01(+0.04%)
Jul 14, 2015 19.72 19.75 19.41 19.46 46,137 -0.23(-1.16%)
Jul 13, 2015 19.55 19.85 19.47 19.69 45,565 +0.29(+1.48%)
Jul 10, 2015 19.19 19.42 19.19 19.40 24,216 +0.35(+1.82%)
Jul 09, 2015 19.37 19.37 18.94 19.05 26,548 -0.08(-0.44%)
Jul 08, 2015 18.86 19.20 18.86 19.14 28,903 +0.17(+0.89%)
Jul 07, 2015 19.30 19.42 18.80 18.97 78,536 -0.30(-1.53%)
Jul 06, 2015 19.12 19.37 19.02 19.26 42,096 +0.12(+0.62%)
Jul 02, 2015 19.14 19.15 19.15 19.15 22,142 +0.03(+0.13%)
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.