Indicators

Middlesex Water Company (NQ: MSEX )

57.21 -0.47 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	65.12	65.31	64.30	65.16	96,744	+0.33(+0.52%)
Sep 28, 2023	66.21	67.02	64.76	64.83	107,606	-1.26(-1.91%)
Sep 27, 2023	66.54	67.33	65.80	66.09	262,154	-0.44(-0.67%)
Sep 26, 2023	66.87	67.13	65.64	66.53	74,419	-0.35(-0.53%)
Sep 25, 2023	66.51	67.02	66.37	66.89	41,046	-0.02(-0.03%)
Sep 22, 2023	66.80	67.91	66.73	66.90	56,253	-0.24(-0.35%)
Sep 21, 2023	67.97	68.11	67.09	67.14	56,874	-0.89(-1.30%)
Sep 20, 2023	70.27	70.27	67.92	68.03	48,631	-1.96(-2.80%)
Sep 19, 2023	71.15	71.82	69.89	69.98	49,470	-1.17(-1.65%)
Sep 18, 2023	72.16	72.16	71.01	71.15	41,975	-0.79(-1.09%)
Sep 15, 2023	72.86	73.17	71.06	71.94	303,632	-0.79(-1.08%)
Sep 14, 2023	72.88	73.63	72.46	72.73	92,146	+0.21(+0.28%)
Sep 13, 2023	70.75	72.75	70.75	72.52	60,270	+1.81(+2.56%)
Sep 12, 2023	71.36	71.48	70.11	70.71	75,748	-0.50(-0.70%)
Sep 11, 2023	71.16	71.61	70.58	71.21	54,058	+0.33(+0.47%)
Sep 08, 2023	71.29	71.43	70.66	70.88	41,158	-0.45(-0.63%)
Sep 07, 2023	71.08	71.79	69.97	71.33	61,633	+0.44(+0.62%)
Sep 06, 2023	71.91	71.91	70.60	70.89	49,795	-0.96(-1.34%)
Sep 05, 2023	71.93	71.93	69.53	71.85	91,294	-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.