Indicators

Middlesex Water Company (NQ: MSEX )

57.88 +0.91 (+1.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	66.17	67.48	64.57	65.29	54,936	-1.06(-1.59%)
Nov 27, 2020	68.18	68.18	65.67	66.35	36,398	-1.53(-2.26%)
Nov 25, 2020	68.08	68.47	66.54	67.89	44,475	-0.51(-0.75%)
Nov 24, 2020	68.54	69.19	67.34	68.40	54,323	+0.80(+1.18%)
Nov 23, 2020	66.82	67.75	65.79	67.60	47,159	+0.97(+1.46%)
Nov 20, 2020	65.62	66.77	65.47	66.63	42,797	+0.18(+0.27%)
Nov 19, 2020	65.92	66.92	65.34	66.45	23,973	+0.07(+0.10%)
Nov 18, 2020	68.88	69.23	66.26	66.38	36,827	-2.02(-2.95%)
Nov 17, 2020	68.60	69.37	67.18	68.40	50,296	-0.58(-0.84%)
Nov 16, 2020	68.67	68.98	67.23	68.98	40,811	+1.24(+1.83%)
Nov 13, 2020	67.92	68.31	66.81	67.74	31,888	+0.26(+0.38%)
Nov 12, 2020	69.75	69.83	65.87	67.49	36,560	-2.09(-3.01%)
Nov 11, 2020	70.04	70.11	67.66	69.58	62,744	-0.18(-0.26%)
Nov 10, 2020	66.02	70.23	66.02	69.76	57,797	+4.63(+7.10%)
Nov 09, 2020	66.37	67.69	65.08	65.14	87,687	+1.64(+2.59%)
Nov 06, 2020	64.42	64.42	63.26	63.49	24,953	-0.67(-1.05%)
Nov 05, 2020	62.50	64.53	62.49	64.17	39,377	+1.90(+3.05%)
Nov 04, 2020	63.74	64.63	61.80	62.27	22,623	-2.22(-3.45%)
Nov 03, 2020	65.30	65.53	63.46	64.49	49,636	+0.15(+0.24%)

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.