Indicators

Middlesex Water Company (NQ: MSEX )

53.13 +0.71 (+1.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	35.01	35.01	33.72	33.89	66,226	-1.07(-3.05%)
Apr 27, 2017	35.93	36.27	34.83	34.96	50,602	-0.89(-2.48%)
Apr 26, 2017	35.41	36.22	35.14	35.85	56,488	+0.35(+0.98%)
Apr 25, 2017	35.30	35.79	35.06	35.50	63,019	+0.40(+1.14%)
Apr 24, 2017	34.99	35.79	34.92	35.10	65,300	+0.20(+0.59%)
Apr 21, 2017	34.11	35.32	34.11	34.90	88,408	+0.81(+2.37%)
Apr 20, 2017	33.63	34.41	33.53	34.09	43,255	+0.52(+1.54%)
Apr 19, 2017	33.93	34.09	33.43	33.57	34,649	-0.20(-0.61%)
Apr 18, 2017	33.55	34.10	33.38	33.78	33,713	+0.28(+0.82%)
Apr 17, 2017	32.83	33.58	32.83	33.50	28,217	+0.57(+1.73%)
Apr 13, 2017	33.31	33.47	32.90	32.93	31,123	-0.41(-1.23%)
Apr 12, 2017	33.95	33.95	33.05	33.34	32,711	-0.67(-1.96%)
Apr 11, 2017	32.84	34.11	32.84	34.01	47,662	+1.10(+3.35%)
Apr 10, 2017	33.15	33.31	32.66	32.91	25,058	-0.21(-0.64%)
Apr 07, 2017	32.86	33.58	32.79	33.12	31,718	+0.30(+0.92%)
Apr 06, 2017	32.99	32.99	32.35	32.82	31,729	-0.09(-0.27%)
Apr 05, 2017	32.99	33.74	32.76	32.91	43,552	-0.07(-0.22%)
Apr 04, 2017	32.83	33.06	32.77	32.98	33,742	+0.09(+0.27%)

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.