Indicators

Middlesex Water Company (NQ: MSEX )

55.05 UNCHANGED

Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	61.81	64.03	61.05	63.85	69,506	+1.81(+2.91%)
May 28, 2020	63.32	64.80	61.73	62.04	69,189	-0.55(-0.87%)
May 27, 2020	62.58	62.86	61.21	62.59	65,925	+1.10(+1.79%)
May 26, 2020	61.81	62.47	60.89	61.49	80,922	+1.46(+2.43%)
May 22, 2020	59.22	60.10	58.78	60.03	41,130	+1.20(+2.05%)
May 21, 2020	58.69	59.71	58.32	58.83	46,809	+0.15(+0.26%)
May 20, 2020	58.52	59.47	57.68	58.68	55,352	+1.02(+1.76%)
May 19, 2020	59.38	59.90	57.59	57.66	59,428	-2.14(-3.57%)
May 18, 2020	57.62	60.22	57.62	59.80	119,381	+3.13(+5.53%)
May 15, 2020	55.98	56.66	54.93	56.66	106,279	+0.56(+1.01%)
May 14, 2020	56.59	56.88	55.16	56.10	112,469	-1.29(-2.25%)
May 13, 2020	57.10	57.72	55.69	57.39	54,575	+0.09(+0.16%)
May 12, 2020	58.03	58.03	56.78	57.30	65,035	-0.58(-1.00%)
May 11, 2020	57.44	58.46	56.02	57.88	50,474	-0.31(-0.53%)
May 08, 2020	58.61	58.75	57.85	58.19	51,335	+0.21(+0.36%)
May 07, 2020	58.35	59.24	57.06	57.98	59,988	+0.72(+1.26%)
May 06, 2020	58.41	59.68	57.26	57.26	74,091	-0.66(-1.13%)
May 05, 2020	57.41	58.37	57.18	57.91	76,730	+0.72(+1.26%)
May 04, 2020	56.34	57.31	55.57	57.19	121,504	+0.97(+1.72%)

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.