Indicators

Middlesex Water Company (NQ: MSEX )

56.88 +0.20 (+0.35%)

Streaming Delayed Price Updated: 10:53 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	35.35	35.35	34.88	34.91	26,677	-0.45(-1.28%)
Jul 28, 2017	35.12	35.79	34.79	35.36	32,264	+0.23(+0.66%)
Jul 27, 2017	36.17	36.24	34.84	35.13	26,574	-0.97(-2.69%)
Jul 26, 2017	36.03	36.15	35.65	36.10	27,096	+0.04(+0.10%)
Jul 25, 2017	36.04	36.36	35.48	36.06	41,022	+0.14(+0.40%)
Jul 24, 2017	36.20	36.20	35.59	35.92	72,303	-0.29(-0.81%)
Jul 21, 2017	35.58	36.32	34.96	36.21	82,750	+0.82(+2.31%)
Jul 20, 2017		35.47	34.99	35.39	22,311	+0.36(+1.02%)
Jul 19, 2017	34.58	35.06	34.42	35.04	38,776	+0.50(+1.44%)
Jul 18, 2017	33.84	34.69	33.84	34.54	35,374	+0.64(+1.89%)
Jul 17, 2017	33.82	34.17	33.21	33.90	42,169	+0.09(+0.26%)
Jul 14, 2017	34.10	34.27	33.72	33.81	28,140	-0.33(-0.96%)
Jul 13, 2017	34.34	34.34	33.58	34.14	35,005	-0.30(-0.88%)
Jul 12, 2017	34.40	34.59	34.14	34.44	62,880	+0.35(+1.02%)
Jul 11, 2017	34.03	34.34	33.81	34.10	47,147	+0.26(+0.76%)
Jul 10, 2017	34.64	34.79	33.82	33.84	46,846	-0.81(-2.34%)
Jul 07, 2017	34.58	34.98	34.12	34.65	39,660	+0.19(+0.54%)
Jul 06, 2017	34.69	34.92	34.08	34.46	64,301	-0.37(-1.07%)
Jul 05, 2017	35.80	35.80	34.42	34.83	47,413	-1.00(-2.78%)

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.