Indicators

Middlesex Water Company (NQ: MSEX )

57.09 -0.30 (-0.51%)

Streaming Delayed Price Updated: 2:06 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	66.22	66.31	64.58	64.86	83,261	-1.59(-2.39%)
Dec 28, 2023	66.22	66.66	65.61	66.45	88,920	+0.01(+0.01%)
Dec 27, 2023	67.32	67.39	66.05	66.44	66,215	-0.89(-1.32%)
Dec 26, 2023	67.17	67.65	65.84	67.33	97,050	+0.53(+0.80%)
Dec 22, 2023	67.53	68.01	66.33	66.80	111,362	-0.15(-0.22%)
Dec 21, 2023	68.14	68.16	66.36	66.95	59,771	-1.02(-1.50%)
Dec 20, 2023	69.65	70.34	67.86	67.96	85,296	-1.67(-2.40%)
Dec 19, 2023	69.13	69.98	69.04	69.64	87,161	+1.16(+1.69%)
Dec 18, 2023	68.67	68.67	67.81	68.48	71,016	-0.41(-0.59%)
Dec 15, 2023	70.65	70.65	68.87	68.88	312,706	-1.30(-1.86%)
Dec 14, 2023	71.05	72.62	70.03	70.19	94,959	-0.55(-0.78%)
Dec 13, 2023	66.98	71.02	66.98	70.74	101,263	+3.52(+5.23%)
Dec 12, 2023	66.71	67.45	65.85	67.22	55,436	+0.51(+0.77%)
Dec 11, 2023	66.50	66.72	65.66	66.71	64,851	-0.10(-0.15%)
Dec 08, 2023	67.56	68.56	66.54	66.81	65,628	-0.65(-0.97%)
Dec 07, 2023	67.40	67.77	66.94	67.46	43,365	-0.15(-0.22%)
Dec 06, 2023	67.35	68.39	67.32	67.61	62,417	+0.51(+0.77%)
Dec 05, 2023	67.91	67.91	66.93	67.09	64,395	-0.72(-1.06%)
Dec 04, 2023	65.25	67.82	65.25	67.82	66,076	+2.60(+3.99%)

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.