Indicators

Middlesex Water Company (NQ: MSEX )

65.10 -2.28 (-3.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	23.53	24.34	23.53	24.03	47,270	+0.44(+1.85%)
Feb 26, 2016	24.61	24.61	23.58	23.59	51,892	-1.09(-4.41%)
Feb 25, 2016	24.63	24.73	24.49	24.68	36,835	+0.20(+0.81%)
Feb 24, 2016	24.03	24.55	23.99	24.48	29,341	+0.34(+1.42%)
Feb 23, 2016	23.85	24.27	23.77	24.14	69,682	+0.31(+1.30%)
Feb 22, 2016	24.03	24.03	23.78	23.83	54,526	-0.19(-0.79%)
Feb 19, 2016	24.25	24.53	23.91	24.02	42,875	-0.23(-0.95%)
Feb 18, 2016	23.85	24.41	23.81	24.25	43,198	+0.23(+0.96%)
Feb 17, 2016	24.18	24.24	23.84	24.02	46,696	-0.26(-1.06%)
Feb 16, 2016	24.58	24.63	23.91	24.27	61,637	-0.05(-0.21%)
Feb 12, 2016	24.63	24.33	24.33	24.33	42,684	-0.04(-0.18%)
Feb 11, 2016	24.14	24.60	24.14	24.37	51,745	+0.04(+0.18%)
Feb 10, 2016	24.53	24.79	24.21	24.33	40,368	+0.01(+0.03%)
Feb 09, 2016	24.27	24.62	24.14	24.32	49,666	-0.15(-0.63%)
Feb 08, 2016	23.54	24.51	23.24	24.47	58,016	+0.99(+4.21%)
Feb 05, 2016	24.08	24.08	23.26	23.48	75,170	-0.66(-2.75%)
Feb 04, 2016	24.75	24.91	24.07	24.15	31,427	-0.69(-2.78%)
Feb 03, 2016	24.95	25.35	24.57	24.84	60,178	-0.02(-0.07%)
Feb 02, 2016	24.80	25.19	24.61	24.85	72,438	-0.05(-0.21%)

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.