Indicators

Middlesex Water Company (NQ: MSEX )

53.64 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	23.72	24.54	23.72	24.22	46,885	+0.44(+1.85%)
Feb 26, 2016	24.81	24.81	23.77	23.78	51,469	-1.10(-4.41%)
Feb 25, 2016	24.84	24.93	24.69	24.88	36,535	+0.20(+0.81%)
Feb 24, 2016	24.22	24.75	24.19	24.68	29,102	+0.35(+1.42%)
Feb 23, 2016	24.05	24.47	23.96	24.34	69,114	+0.31(+1.30%)
Feb 22, 2016	24.23	24.23	23.97	24.02	54,081	-0.19(-0.79%)
Feb 19, 2016	24.45	24.73	24.11	24.21	42,526	-0.23(-0.95%)
Feb 18, 2016	24.04	24.61	24.01	24.45	42,846	+0.23(+0.96%)
Feb 17, 2016	24.38	24.44	24.03	24.21	46,315	-0.26(-1.06%)
Feb 16, 2016	24.79	24.83	24.10	24.47	61,135	-0.05(-0.21%)
Feb 12, 2016	24.84	24.53	24.53	24.53	42,336	-0.04(-0.18%)
Feb 11, 2016	24.34	24.80	24.34	24.57	51,324	+0.04(+0.18%)
Feb 10, 2016	24.73	24.99	24.41	24.53	40,039	+0.01(+0.03%)
Feb 09, 2016	24.47	24.83	24.34	24.52	49,261	-0.15(-0.63%)
Feb 08, 2016	23.73	24.71	23.44	24.67	57,543	+1.00(+4.21%)
Feb 05, 2016	24.28	24.28	23.45	23.68	74,557	-0.67(-2.75%)
Feb 04, 2016	24.96	25.11	24.27	24.35	31,171	-0.70(-2.78%)
Feb 03, 2016	25.15	25.56	24.77	25.04	59,687	-0.02(-0.07%)
Feb 02, 2016	25.01	25.39	24.81	25.06	71,847	-0.05(-0.21%)

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.