Indicators

Middlesex Water Company (NQ: MSEX )

57.68 +0.51 (+0.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	95.81	98.62		97.15	1,534,042	+1.21(+1.26%)
Jan 28, 2022	95.17	96.72	94.19	95.94	261,044	+0.52(+0.54%)
Jan 27, 2022	96.54	100.02	95.26	95.42	244,782	-0.84(-0.88%)
Jan 26, 2022	99.43	100.20	94.89	96.27	225,379	-3.09(-3.11%)
Jan 25, 2022	94.37	101.07	94.37	99.36	427,145	+4.50(+4.74%)
Jan 24, 2022	93.36	95.58	91.87	94.85	126,617	+0.93(+0.99%)
Jan 21, 2022	94.34	96.30	93.81	93.92	108,226	-0.96(-1.01%)
Jan 20, 2022	94.66	96.70	93.90	94.88	123,151	+0.97(+1.03%)
Jan 19, 2022	94.94	95.54	93.57	93.91	126,058	-0.99(-1.04%)
Jan 18, 2022	97.22	97.86	94.35	94.90	137,705	-3.07(-3.13%)
Jan 14, 2022				97.97	0	-2.49(-2.48%)
Jan 13, 2022	102.07	102.55	100.02	100.47	82,624	-1.98(-1.93%)
Jan 12, 2022	103.94	104.10	102.43	102.44	66,246	-1.54(-1.48%)
Jan 11, 2022	105.01	105.01	102.88	103.98	79,905	-1.20(-1.14%)
Jan 10, 2022	106.15	106.72	104.55	105.18	94,561	-2.48(-2.31%)
Jan 07, 2022	110.90	110.90	107.54	107.67	125,063	-4.10(-3.67%)
Jan 06, 2022	113.23	113.84	111.36	111.76	143,899	-1.80(-1.59%)
Jan 05, 2022	113.27	114.48	113.19	113.57	123,431	-0.58(-0.50%)
Jan 04, 2022	113.66	115.58	113.66	114.14	180,631	-0.17(-0.15%)

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.