Indicators

Middlesex Water Company (NQ: MSEX )

50.72 UNCHANGED

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 (%)
Dec 29, 2023	66.60	66.69	64.95	65.23	82,793	-1.60(-2.39%)
Dec 28, 2023	66.60	67.04	65.98	66.83	88,421	+0.01(+0.01%)
Dec 27, 2023	67.70	67.77	66.42	66.82	65,844	-0.89(-1.32%)
Dec 26, 2023	67.55	68.03	66.21	67.71	96,505	+0.54(+0.80%)
Dec 22, 2023	67.91	68.40	66.71	67.18	110,736	-0.15(-0.22%)
Dec 21, 2023	68.53	68.55	66.74	67.32	59,435	-1.02(-1.50%)
Dec 20, 2023	70.05	70.73	68.24	68.35	84,817	-1.68(-2.40%)
Dec 19, 2023	69.52	70.38	69.43	70.03	86,671	+1.16(+1.69%)
Dec 18, 2023	69.05	69.05	68.19	68.87	70,617	-0.41(-0.59%)
Dec 15, 2023	71.05	71.05	69.26	69.27	310,950	-1.31(-1.86%)
Dec 14, 2023	71.45	73.03	70.42	70.58	94,426	-0.56(-0.78%)
Dec 13, 2023	67.35	71.42	67.35	71.14	100,694	+3.54(+5.23%)
Dec 12, 2023	67.09	67.83	66.22	67.60	55,125	+0.52(+0.77%)
Dec 11, 2023	66.88	67.10	66.03	67.09	64,487	-0.10(-0.15%)
Dec 08, 2023	67.94	68.94	66.92	67.19	65,259	-0.66(-0.97%)
Dec 07, 2023	67.78	68.15	67.31	67.84	43,122	-0.15(-0.22%)
Dec 06, 2023	67.73	68.78	67.70	67.99	62,067	+0.52(+0.77%)
Dec 05, 2023	68.29	68.29	67.30	67.47	64,034	-0.73(-1.06%)
Dec 04, 2023	65.61	68.20	65.61	68.20	65,705	+2.61(+3.99%)

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.