Indicators

Middlesex Water Company (NQ: MSEX )

57.21 -0.47 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	34.82	34.82	33.53	33.70	66,599	-1.06(-3.05%)
Apr 27, 2017	35.73	36.07	34.63	34.76	50,887	-0.88(-2.48%)
Apr 26, 2017	35.21	36.02	34.94	35.65	56,806	+0.34(+0.98%)
Apr 25, 2017	35.10	35.59	34.86	35.30	63,374	+0.40(+1.14%)
Apr 24, 2017	34.79	35.59	34.72	34.90	65,668	+0.20(+0.59%)
Apr 21, 2017	33.91	35.13	33.91	34.70	88,906	+0.80(+2.37%)
Apr 20, 2017	33.44	34.21	33.34	33.90	43,499	+0.51(+1.54%)
Apr 19, 2017	33.74	33.90	33.24	33.38	34,844	-0.20(-0.61%)
Apr 18, 2017	33.37	33.91	33.19	33.59	33,903	+0.27(+0.82%)
Apr 17, 2017	32.64	33.39	32.64	33.31	28,376	+0.57(+1.73%)
Apr 13, 2017	33.12	33.28	32.71	32.75	31,298	-0.41(-1.23%)
Apr 12, 2017	33.76	33.76	32.86	33.15	32,895	-0.66(-1.96%)
Apr 11, 2017	32.66	33.92	32.66	33.82	47,930	+1.10(+3.35%)
Apr 10, 2017	32.96	33.12	32.48	32.72	25,199	-0.21(-0.64%)
Apr 07, 2017	32.68	33.39	32.61	32.93	31,896	+0.30(+0.92%)
Apr 06, 2017	32.81	32.81	32.17	32.63	31,907	-0.09(-0.27%)
Apr 05, 2017	32.81	33.55	32.58	32.72	43,797	-0.07(-0.22%)
Apr 04, 2017	32.65	32.88	32.59	32.79	33,932	+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.