Indicators

Middlesex Water Company (NQ: MSEX )

53.85 -1.20 (-2.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	92.26	92.45	90.46	91.84	187,301	-0.19(-0.21%)
Jul 28, 2022	89.62	92.06	89.33	92.04	53,134	+2.95(+3.32%)
Jul 27, 2022	89.82	90.12	88.26	89.08	80,431	-0.73(-0.82%)
Jul 26, 2022	88.35	89.84	88.05	89.82	73,567	+1.65(+1.87%)
Jul 25, 2022	87.33	88.46	86.93	88.16	61,866	+1.11(+1.28%)
Jul 22, 2022	86.87	87.71	86.25	87.05	64,087	+0.77(+0.90%)
Jul 21, 2022	86.31	86.45	85.51	86.28	70,452	-0.03(-0.03%)
Jul 20, 2022	86.38	87.07	85.75	86.31	72,369	+0.08(+0.09%)
Jul 19, 2022	84.81	86.33	84.30	86.23	96,349	+1.76(+2.08%)
Jul 18, 2022	86.07	86.34	84.24	84.48	89,475	-1.57(-1.83%)
Jul 15, 2022	85.69	87.03	83.61	86.05	73,514	+1.32(+1.56%)
Jul 14, 2022	83.61	84.99	83.36	84.73	42,103	+0.19(+0.23%)
Jul 13, 2022	83.81	85.01	83.70	84.53	45,318	+0.23(+0.27%)
Jul 12, 2022	85.76	86.40	84.08	84.30	75,126	-1.46(-1.70%)
Jul 11, 2022	85.93	86.37	85.22	85.76	46,902	-0.16(-0.19%)
Jul 08, 2022	86.73	86.73	85.32	85.92	48,321	-0.80(-0.92%)
Jul 07, 2022	87.72	88.25	86.73	86.73	58,474	-1.01(-1.16%)
Jul 06, 2022	86.50	88.28	85.77	87.74	76,866	+1.27(+1.46%)
Jul 05, 2022	86.73	87.36	83.16	86.47	159,505	-0.96(-1.09%)

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.