Indicators

Middlesex Water Company (NQ: MSEX )

57.68 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	79.99	80.63	78.77	78.79	108,149	-0.59(-0.74%)
Jul 28, 2023	80.67	80.67	79.23	79.38	70,216	-0.66(-0.82%)
Jul 27, 2023	81.44	81.44	78.88	80.04	69,547	-1.15(-1.41%)
Jul 26, 2023	81.74	82.64	80.51	81.19	81,935	-0.98(-1.19%)
Jul 25, 2023	81.28	82.23	80.75	82.16	81,729	+0.83(+1.02%)
Jul 24, 2023	82.16	82.16	80.74	81.33	70,151	-0.71(-0.86%)
Jul 21, 2023	82.05	82.28	81.31	82.04	150,971	+0.46(+0.56%)
Jul 20, 2023	80.77	81.88	80.61	81.58	85,219	+0.89(+1.11%)
Jul 19, 2023	78.99	80.82	78.99	80.69	78,794	+1.54(+1.94%)
Jul 18, 2023	79.55	80.77	77.91	79.15	65,132	-0.52(-0.65%)
Jul 17, 2023	79.24	80.34	78.57	79.67	83,736	+0.41(+0.52%)
Jul 14, 2023	78.96	80.24	78.48	79.25	64,665	+0.14(+0.17%)
Jul 13, 2023	78.63	79.12	78.27	79.12	62,420	+0.49(+0.62%)
Jul 12, 2023	77.85	79.38	77.85	78.63	101,871	+1.70(+2.20%)
Jul 11, 2023	76.25	76.99	75.78	76.93	70,042	+0.95(+1.25%)
Jul 10, 2023	76.35	77.43	75.69	75.98	80,507	-0.02(-0.03%)
Jul 07, 2023	77.14	77.14	75.93	76.00	77,946	-1.06(-1.37%)
Jul 06, 2023	77.34	77.34	75.98	77.06	85,360	-0.71(-0.91%)
Jul 05, 2023	78.55	79.41	77.68	77.77	76,299	-1.22(-1.55%)

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.