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 (%)
Sep 29, 2023	65.49	65.68	64.66	65.53	96,201	+0.34(+0.52%)
Sep 28, 2023	66.58	67.40	65.13	65.20	107,002	-1.27(-1.91%)
Sep 27, 2023	66.92	67.71	66.17	66.46	260,682	-0.45(-0.67%)
Sep 26, 2023	67.24	67.51	66.02	66.91	74,001	-0.36(-0.53%)
Sep 25, 2023	66.89	67.40	66.75	67.26	40,815	-0.02(-0.03%)
Sep 22, 2023	67.17	68.29	67.10	67.28	55,937	-0.24(-0.35%)
Sep 21, 2023	68.35	68.49	67.47	67.52	56,555	-0.89(-1.30%)
Sep 20, 2023	70.67	70.67	68.30	68.41	48,358	-1.97(-2.80%)
Sep 19, 2023	71.56	72.23	70.29	70.38	49,192	-1.18(-1.65%)
Sep 18, 2023	72.56	72.56	71.41	71.56	41,739	-0.79(-1.09%)
Sep 15, 2023	73.27	73.58	71.46	72.35	301,928	-0.79(-1.08%)
Sep 14, 2023	73.29	74.05	72.87	73.14	91,629	+0.21(+0.28%)
Sep 13, 2023	71.15	73.16	71.15	72.93	59,931	+1.82(+2.56%)
Sep 12, 2023	71.76	71.89	70.51	71.11	75,322	-0.50(-0.70%)
Sep 11, 2023	71.57	72.01	70.98	71.61	53,754	+0.34(+0.47%)
Sep 08, 2023	71.69	71.83	71.06	71.28	40,927	-0.45(-0.63%)
Sep 07, 2023	71.48	72.20	70.37	71.73	61,287	+0.45(+0.62%)
Sep 06, 2023	72.32	72.32	71.00	71.29	49,515	-0.97(-1.34%)
Sep 05, 2023	72.34	72.34	69.92	72.26	90,781	-0.75(-1.03%)

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.