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 (%)
Feb 28, 2020	55.44	56.53	52.47	55.72	173,859	-2.28(-3.93%)
Feb 27, 2020	60.97	61.50	57.98	58.00	72,503	-3.40(-5.54%)
Feb 26, 2020	60.96	61.76	60.71	61.40	46,976	+0.65(+1.06%)
Feb 25, 2020	62.79	62.87	60.60	60.75	55,232	-1.87(-2.99%)
Feb 24, 2020	63.24	63.92	62.32	62.63	44,475	-1.33(-2.08%)
Feb 21, 2020	63.58	64.57	62.74	63.96	42,370	+0.61(+0.96%)
Feb 20, 2020	63.63	64.18	62.06	63.35	46,786	-0.25(-0.40%)
Feb 19, 2020	65.15	65.15	63.54	63.60	43,787	-1.47(-2.26%)
Feb 18, 2020	64.92	65.51	64.81	65.07	35,419	+0.18(+0.27%)
Feb 14, 2020	65.04	65.42	64.68	64.89	35,326	-0.17(-0.26%)
Feb 13, 2020	63.56	65.07	63.56	65.06	54,851	+1.46(+2.29%)
Feb 12, 2020	63.31	63.62	62.57	63.60	46,651	+0.40(+0.64%)
Feb 11, 2020	64.31	64.89	63.12	63.20	43,063	-0.94(-1.47%)
Feb 10, 2020	63.74	64.25	63.64	64.15	30,355	+0.53(+0.84%)
Feb 07, 2020	63.57	63.97	63.30	63.61	36,210	+0.17(+0.26%)
Feb 06, 2020	63.28	63.47	62.87	63.45	33,206	+0.48(+0.76%)
Feb 05, 2020	62.54	63.17	62.11	62.97	60,495	+0.83(+1.34%)
Feb 04, 2020	62.50	62.90	62.08	62.14	58,809	+0.12(+0.20%)

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.