Indicators

Middlesex Water Company (NQ: MSEX )

49.18 +0.40 (+0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	43.73	44.51	43.36	44.50	44,179	+0.75(+1.72%)
Sep 27, 2018	43.12	44.68	43.12	43.74	29,625	+0.14(+0.32%)
Sep 26, 2018	43.92	43.97	43.42	43.61	40,075	-0.31(-0.71%)
Sep 25, 2018	44.69	44.69	43.83	43.92	31,796	-0.78(-1.75%)
Sep 24, 2018	44.93	44.93	43.95	44.70	39,870	-0.33(-0.73%)
Sep 21, 2018	43.68	45.03	43.29	45.03	186,730	+1.31(+3.01%)
Sep 20, 2018	43.55	44.59	43.00	43.72	24,446	+0.18(+0.42%)
Sep 19, 2018	43.97	44.65	43.28	43.53	59,941	-0.39(-0.88%)
Sep 18, 2018	43.94	44.10	43.65	43.92	32,693	-0.05(-0.10%)
Sep 17, 2018	44.25	44.25	43.29	43.96	40,171	-0.25(-0.56%)
Sep 14, 2018	43.07	44.44	42.69	44.21	50,382	+1.09(+2.54%)
Sep 13, 2018	42.62	43.26	42.61	43.12	29,386	+0.49(+1.14%)
Sep 12, 2018	42.86	43.14	42.33	42.63	19,067	-0.17(-0.41%)
Sep 11, 2018	42.66	43.15	42.47	42.81	22,643	+0.14(+0.32%)
Sep 10, 2018	42.94	43.62	42.46	42.67	18,306	-0.21(-0.49%)
Sep 07, 2018	42.81	43.28	42.47	42.88	40,915	-0.02(-0.04%)
Sep 06, 2018	43.03	43.17	41.88	42.90	24,903	-0.14(-0.32%)
Sep 05, 2018	41.89	43.15	41.68	43.04	37,833	+1.08(+2.58%)

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.