Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 101.58 102.20 98.97 99.43 95,310 -2.48(-2.43%)
Nov 29, 2021 101.83 102.64 100.65 101.91 79,598 +1.00(+0.99%)
Nov 26, 2021 101.55 102.89 98.64 100.91 91,932 -2.10(-2.04%)
Nov 24, 2021 106.30 107.01 102.75 103.01 66,261 -2.88(-2.72%)
Nov 23, 2021 107.59 107.59 105.24 105.89 55,617 -1.31(-1.22%)
Nov 22, 2021 106.81 110.09 106.35 107.20 71,809 +0.48(+0.45%)
Nov 19, 2021 103.62 107.72 103.62 106.72 87,610 +3.10(+2.99%)
Nov 18, 2021 103.92 103.81 103.28 103.62 74,791 -0.05(-0.05%)
Nov 17, 2021 102.52 104.22 101.88 103.67 82,034 +1.06(+1.03%)
Nov 16, 2021 101.98 103.02 101.72 102.61 55,786 +0.84(+0.83%)
Nov 15, 2021 102.12 102.64 101.27 101.77 80,727 +0.12(+0.12%)
Nov 12, 2021 101.94 102.55 100.75 101.64 27,365 +0.36(+0.35%)
Nov 11, 2021 101.84 101.84 100.55 101.29 50,686 -0.28(-0.27%)
Nov 10, 2021 99.49 101.56 70,041 +2.44(+2.47%)
Nov 09, 2021 99.73 100.38 98.75 99.12 80,678 +0.20(+0.20%)
Nov 08, 2021 98.04 99.09 95.29 98.92 150,299 -0.56(-0.56%)
Nov 05, 2021 98.91 100.78 97.96 99.48 114,160 +1.66(+1.69%)
Nov 04, 2021 97.92 98.56 96.95 97.82 71,852 +0.14(+0.15%)
Nov 03, 2021 98.24 99.10 95.71 97.68 115,052 +0.73(+0.75%)
Nov 02, 2021 97.79 98.05 96.06 96.95 124,289 -0.37(-0.38%)
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.