Indicators

Middlesex Water Company (NQ: MSEX )

57.33 -0.05 (-0.09%)

Streaming Delayed Price Updated: 3:15 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	48.56	49.40	47.27	48.99	71,874	+0.70(+1.45%)
Dec 28, 2018	47.84	48.84	47.81	48.29	33,976	+0.65(+1.37%)
Dec 27, 2018	46.90	47.64	45.94	47.64	50,537	+0.44(+0.93%)
Dec 26, 2018	45.78	47.50	45.15	47.20	62,307	+1.99(+4.41%)
Dec 24, 2018	47.79	48.40	45.21	45.21	38,986	-2.59(-5.42%)
Dec 21, 2018	48.45	49.34	47.73	47.80	296,099	-0.79(-1.63%)
Dec 20, 2018	48.88	49.59	47.88	48.59	72,023	-0.10(-0.21%)
Dec 19, 2018	48.58	49.90	48.18	48.69	56,494	+0.26(+0.53%)
Dec 18, 2018	50.21	50.47	48.05	48.43	93,834	-1.60(-3.19%)
Dec 17, 2018	53.53	53.53	49.61	50.03	181,621	-3.75(-6.97%)
Dec 14, 2018	50.09	53.98	50.09	53.77	224,116	+3.54(+7.06%)
Dec 13, 2018	51.20	52.18	50.20	50.23	102,356	-0.96(-1.88%)
Dec 12, 2018	50.83	52.01	50.83	51.19	71,956	+0.94(+1.86%)
Dec 11, 2018	49.56	55.38	49.07	50.26	60,081	+0.71(+1.43%)
Dec 10, 2018	47.79	50.08	47.26	49.55	92,059	+1.40(+2.92%)
Dec 07, 2018	48.44	48.93	47.70	48.15	45,738	-0.34(-0.70%)
Dec 06, 2018	47.45	48.53	47.02	48.48	63,522	+0.76(+1.60%)
Dec 04, 2018	49.01	49.45	47.47	47.72	54,885	-1.12(-2.29%)

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.