Indicators

Middlesex Water Company (NQ: MSEX )

56.91 -0.30 (-0.52%)

Streaming Delayed Price Updated: 11:24 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	77.06	77.06	74.61	74.64	155,056	-2.59(-3.35%)
Feb 27, 2023	81.50	83.90	77.06	77.22	109,859	-3.96(-4.88%)
Feb 24, 2023	81.68	81.89	80.32	81.18	82,211	-1.05(-1.28%)
Feb 23, 2023	83.14	83.54	81.75	82.24	70,602	-0.80(-0.96%)
Feb 22, 2023	83.71	84.49	82.69	83.04	159,883	-0.24(-0.29%)
Feb 21, 2023	83.71	84.22	82.81	83.28	167,307	-0.79(-0.94%)
Feb 17, 2023	82.94	84.85	82.01	84.07	78,745	+1.65(+2.00%)
Feb 16, 2023	82.95	83.31	82.00	82.42	57,920	-1.15(-1.38%)
Feb 15, 2023	83.20	84.37	82.80	83.57	125,301	+0.30(+0.36%)
Feb 14, 2023	83.54	83.97	82.01	83.27	108,448	-0.26(-0.32%)
Feb 13, 2023	82.92	84.03	82.57	83.54	88,291	+0.92(+1.11%)
Feb 10, 2023	82.44	83.08	81.37	82.62	92,233	+0.49(+0.59%)
Feb 09, 2023	84.11	84.72	81.05	82.13	87,204	-1.56(-1.86%)
Feb 08, 2023	85.83	86.94	83.69	83.69	88,719	-2.69(-3.12%)
Feb 07, 2023	87.09	87.59	85.48	86.38	95,538	-1.20(-1.37%)
Feb 06, 2023	86.82	88.03	86.52	87.57	143,477	+0.52(+0.60%)
Feb 03, 2023	86.00	87.77	84.91	87.05	147,367	+0.60(+0.70%)
Feb 02, 2023	84.91	87.53	84.13	86.45	133,345	+2.48(+2.95%)

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.