Indicators

Middlesex Water Company (NQ: MSEX )

50.72 +0.28 (+0.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	74.95	77.02	73.80	75.89	121,152	+1.00(+1.34%)
Jan 28, 2021	76.84	77.46	74.39	74.89	131,929	+0.63(+0.85%)
Jan 27, 2021	77.22	77.92	72.22	74.26	1,423,129	-4.39(-5.58%)
Jan 26, 2021	71.49	81.91	70.96	78.64	467,575	+8.73(+12.49%)
Jan 25, 2021	70.13	70.96	68.93	69.91	84,901	-0.49(-0.69%)
Jan 22, 2021	69.07	70.60	68.42	70.39	69,439	+0.98(+1.41%)
Jan 21, 2021	69.49	69.81	68.17	69.41	69,268	+0.02(+0.03%)
Jan 20, 2021	69.64	69.81	68.44	69.39	102,141	-0.21(-0.30%)
Jan 19, 2021	68.85	69.72	67.45	69.60	93,530	+1.31(+1.91%)
Jan 15, 2021	66.59	68.39	66.41	68.30	90,628	+1.29(+1.92%)
Jan 14, 2021	67.14	67.26	66.50	67.01	96,535	+0.22(+0.33%)
Jan 13, 2021	67.16	67.70	66.71	66.79	87,501	-0.18(-0.27%)
Jan 12, 2021	67.52	67.52	66.11	66.97	53,273	-0.15(-0.23%)
Jan 11, 2021	68.16	68.36	66.61	67.12	62,294	-1.87(-2.71%)
Jan 08, 2021	69.24	69.56	67.45	68.99	54,859	+0.16(+0.24%)
Jan 07, 2021	70.39	70.93	68.64	68.83	35,275	-1.60(-2.27%)
Jan 06, 2021	68.03	70.67	68.03	70.43	78,084	+2.70(+3.98%)
Jan 05, 2021	67.85	68.28	66.94	67.73	41,855	+0.02(+0.03%)

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.