Indicators

Middlesex Water Company (NQ: MSEX )

53.88 +2.49 (+4.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	94.28	96.44	92.42	96.24	201,931	+1.62(+1.71%)
Feb 25, 2022	94.27	94.94	93.62	94.62	72,300	+0.40(+0.43%)
Feb 24, 2022	91.75	94.27	91.30	94.22	82,521	+1.96(+2.13%)
Feb 23, 2022	94.03	94.81	91.72	92.25	75,606	-1.91(-2.02%)
Feb 22, 2022	93.32	94.95	92.61	94.16	68,236	+0.95(+1.02%)
Feb 18, 2022				93.21	0	+0.03(+0.03%)
Feb 17, 2022	92.65	93.77	91.98	93.18	67,049	+0.46(+0.50%)
Feb 16, 2022	93.17	93.17	91.03	92.72	136,157	+0.03(+0.03%)
Feb 15, 2022	93.12	93.77	91.68	92.69	114,089	-0.20(-0.22%)
Feb 14, 2022	93.55	93.60	91.83	92.89	130,299	+0.18(+0.20%)
Feb 11, 2022	92.40	93.37	91.87	92.71	122,696	+0.90(+0.99%)
Feb 10, 2022	92.60	93.92	91.20	91.80	110,843	-1.57(-1.69%)
Feb 09, 2022	94.86	95.12	92.85	93.38	86,574	-1.13(-1.20%)
Feb 08, 2022	93.77	97.84	93.68	94.51	81,293	+1.24(+1.33%)
Feb 07, 2022	93.17	94.64	93.02	93.27	131,490	+0.06(+0.06%)
Feb 04, 2022	92.19	94.03	90.74	93.21	127,179	+0.49(+0.53%)
Feb 03, 2022	93.21		92.55	92.72	104,863	-1.24(-1.32%)
Feb 02, 2022	95.51	96.51	93.83	93.96	115,184	-1.66(-1.74%)

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.