Skip to main content

Middlesex Water Company (NQ: MSEX )

52.50 +0.10 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 83.65 85.22 83.35 85.15 97,562 +1.21(+1.45%)
Jun 29, 2022 83.55 84.06 82.49 83.93 68,859 +0.54(+0.65%)
Jun 28, 2022 83.82 84.62 83.04 83.39 98,039 -0.55(-0.66%)
Jun 27, 2022 83.97 85.11 83.32 83.94 201,340 +0.45(+0.53%)
Jun 24, 2022 86.42 87.07 83.34 83.50 359,241 +1.54(+1.88%)
Jun 23, 2022 79.48 81.95 79.38 81.95 115,053 +2.49(+3.13%)
Jun 22, 2022 78.28 80.59 78.28 79.47 81,310 +0.84(+1.06%)
Jun 21, 2022 78.52 80.95 77.26 78.63 133,733 +0.65(+0.83%)
Jun 17, 2022 76.17 78.70 76.17 77.98 291,364 +1.97(+2.59%)
Jun 16, 2022 76.19 77.25 75.74 76.01 114,118 -0.99(-1.29%)
Jun 15, 2022 76.28 78.42 76.01 77.00 98,914 +1.38(+1.82%)
Jun 14, 2022 76.92 77.75 73.58 75.62 155,715 -1.57(-2.04%)
Jun 13, 2022 80.44 83.26 76.81 77.19 130,386 -4.38(-5.37%)
Jun 10, 2022 80.51 82.58 79.53 81.57 91,791 +0.57(+0.71%)
Jun 09, 2022 82.56 83.44 80.61 81.00 85,908 -1.67(-2.02%)
Jun 08, 2022 84.65 84.65 82.53 82.67 60,034 -2.40(-2.82%)
Jun 07, 2022 84.51 85.41 83.30 85.07 71,232 +0.44(+0.52%)
Jun 06, 2022 84.25 85.46 83.02 84.63 165,623 +0.46(+0.54%)
Jun 03, 2022 85.00 85.51 83.83 84.18 43,012 -0.61(-0.72%)
Jun 02, 2022 82.46 85.20 81.11 84.79 78,524 +2.69(+3.28%)
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.