Indicators

Middlesex Water Company (NQ: MSEX )

49.18 +0.40 (+0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	81.32	82.83	81.32	82.51	114,136	+1.02(+1.25%)
May 27, 2021	81.30	81.77	80.67	81.49	124,295	+0.01(+0.01%)
May 26, 2021	81.29	81.92	79.35	81.48	1,072,891	+0.09(+0.11%)
May 25, 2021	77.99	83.61	77.07	81.40	424,123	+3.78(+4.87%)
May 24, 2021	77.76	78.10	76.90	77.61	79,141	+0.33(+0.42%)
May 21, 2021	77.88	78.22	76.89	77.29	81,886	-0.14(-0.19%)
May 20, 2021	77.74	78.18	76.79	77.43	49,711	-0.14(-0.19%)
May 19, 2021	77.80	77.80	76.56	77.58	48,730	+0.16(+0.21%)
May 18, 2021	77.05	78.12	76.38	77.41	56,704	+0.03(+0.04%)
May 17, 2021	76.53	77.70	75.79	77.38	72,681	+0.85(+1.12%)
May 14, 2021	76.49	77.13	76.36	76.53	47,770	+0.67(+0.89%)
May 13, 2021	74.72	76.68	74.72	75.86	54,210	+1.65(+2.23%)
May 12, 2021	76.63	76.73	73.95	74.20	64,261	-2.88(-3.73%)
May 11, 2021	77.61	77.61	75.77	77.08	76,994	-0.46(-0.59%)
May 10, 2021	77.21	78.21	76.84	77.54	77,004	+0.38(+0.50%)
May 07, 2021	76.18	77.38	75.62	77.16	58,422	+0.71(+0.93%)
May 06, 2021	76.15	76.62	75.02	76.45	63,571	+0.09(+0.11%)
May 05, 2021	77.39	77.39	75.30	76.37	69,587	-0.84(-1.09%)
May 04, 2021	78.15	78.29	76.47	77.21	63,376	-1.36(-1.73%)

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.