Skip to main content

Middlesex Water Company (NQ: MSEX )

67.22 -0.37 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 32.32 32.52 31.85 31.85 123,549 -0.24(-0.75%)
May 27, 2016 31.88 32.09 32.09 32.09 31,324 +0.24(+0.76%)
May 26, 2016 31.19 32.00 30.95 31.85 42,036 +0.56(+1.79%)
May 25, 2016 32.17 32.17 31.08 31.29 54,525 -0.81(-2.52%)
May 24, 2016 30.57 32.14 30.57 32.10 179,922 +1.53(+5.02%)
May 23, 2016 31.00 31.12 30.52 30.56 55,122 -0.28(-0.92%)
May 20, 2016 31.43 31.46 30.70 30.85 49,127 -0.39(-1.24%)
May 19, 2016 30.69 31.37 30.22 31.24 73,523 +0.67(+2.20%)
May 18, 2016 30.18 31.33 29.26 30.56 136,055 +0.20(+0.65%)
May 17, 2016 31.90 31.90 30.02 30.37 147,425 -1.56(-4.89%)
May 16, 2016 31.62 32.15 31.62 31.93 85,974 +0.16(+0.49%)
May 13, 2016 31.80 31.87 31.46 31.77 79,285 -0.31(-0.97%)
May 12, 2016 31.91 32.37 31.87 32.08 87,549 -0.02(-0.05%)
May 11, 2016 32.72 32.80 31.93 32.10 124,667 -0.79(-2.39%)
May 10, 2016 32.79 33.17 32.79 32.88 82,059 +0.03(+0.08%)
May 09, 2016 32.39 32.94 32.33 32.86 69,464 +0.29(+0.90%)
May 06, 2016 32.05 32.73 31.99 32.57 105,166 +0.38(+1.17%)
May 05, 2016 32.56 32.94 32.17 32.19 77,619 -0.24(-0.74%)
May 04, 2016 31.73 32.84 31.73 32.43 133,186 +0.49(+1.53%)
May 03, 2016 31.83 32.24 31.77 31.94 158,393 +0.00(+0.00%)
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.