Indicators

Middlesex Water Company (NQ: MSEX )

51.64 -0.36 (-0.69%)

Streaming Delayed Price Updated: 10:17 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	92.78	92.97	90.97	92.36	186,253	-0.19(-0.21%)
Jul 28, 2022	90.13	92.57	89.84	92.56	52,837	+2.97(+3.32%)
Jul 27, 2022	90.32	90.62	88.75	89.58	79,980	-0.74(-0.82%)
Jul 26, 2022	88.85	90.34	88.54	90.32	73,155	+1.66(+1.87%)
Jul 25, 2022	87.83	88.96	87.42	88.66	61,520	+1.12(+1.28%)
Jul 22, 2022	87.36	88.20	86.74	87.54	63,728	+0.78(+0.90%)
Jul 21, 2022	86.80	86.93	85.99	86.77	70,057	-0.03(-0.03%)
Jul 20, 2022	86.86	87.56	86.23	86.80	71,964	+0.08(+0.09%)
Jul 19, 2022	85.29	86.82	84.78	86.72	95,810	+1.77(+2.08%)
Jul 18, 2022	86.55	86.83	84.72	84.95	88,974	-1.58(-1.83%)
Jul 15, 2022	86.18	87.52	84.08	86.53	73,102	+1.33(+1.56%)
Jul 14, 2022	84.08	85.47	83.83	85.20	41,868	+0.19(+0.23%)
Jul 13, 2022	84.28	85.49	84.17	85.01	45,064	+0.23(+0.27%)
Jul 12, 2022	86.24	86.88	84.55	84.78	74,706	-1.47(-1.70%)
Jul 11, 2022	86.42	86.85	85.70	86.24	46,640	-0.17(-0.19%)
Jul 08, 2022	87.21	87.21	85.80	86.41	48,050	-0.81(-0.92%)
Jul 07, 2022	88.21	88.75	87.21	87.21	58,146	-1.02(-1.16%)
Jul 06, 2022	86.99	88.78	86.25	88.23	76,436	+1.27(+1.46%)
Jul 05, 2022	87.21	87.86	83.63	86.96	158,612	-0.96(-1.09%)

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.