Indicators

Middlesex Water Company (NQ: MSEX )

57.21 -0.47 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	51.64	52.02	50.38	50.60	226,514	-0.22(-0.43%)
Feb 28, 2024	50.06	51.72	50.01	50.82	123,938	+0.19(+0.37%)
Feb 27, 2024	50.35	51.24	50.04	50.63	196,001	+0.30(+0.59%)
Feb 26, 2024	50.93	52.89	49.40	50.34	193,069	-1.17(-2.28%)
Feb 23, 2024	51.72	52.18	49.77	51.51	264,128	+0.33(+0.64%)
Feb 22, 2024	54.03	54.66	50.76	51.18	2,217,370	-2.82(-5.23%)
Feb 21, 2024	54.79	55.29	53.31	54.01	425,859	-1.01(-1.84%)
Feb 20, 2024	54.80	56.17	54.49	55.02	138,614	-0.75(-1.34%)
Feb 16, 2024	55.40	56.29	54.61	55.77	96,042	-0.18(-0.32%)
Feb 15, 2024	54.62	55.96	54.52	55.94	129,187	+1.74(+3.21%)
Feb 14, 2024	54.40	55.50	53.32	54.20	107,208	+0.54(+1.01%)
Feb 13, 2024	55.75	56.12	53.27	53.66	135,554	-3.25(-5.71%)
Feb 12, 2024	55.97	57.31	55.90	56.91	76,011	+1.13(+2.02%)
Feb 09, 2024	55.56	55.86	54.61	55.79	77,634	+0.41(+0.73%)
Feb 08, 2024	53.80	55.49	53.39	55.38	198,426	+1.72(+3.21%)
Feb 07, 2024	54.74	54.74	53.54	53.66	163,021	-1.17(-2.13%)
Feb 06, 2024	54.23	55.01	53.73	54.83	181,575	+0.90(+1.67%)
Feb 05, 2024	54.67	55.47	53.71	53.93	194,378	-1.49(-2.69%)
Feb 02, 2024	55.67	56.33	55.06	55.42	85,566	-1.15(-2.03%)

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.