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 (%)
Jun 28, 2019	54.23	55.32	54.04	54.86	258,147	+0.71(+1.32%)
Jun 27, 2019	54.44	54.91	53.69	54.14	140,811	-0.19(-0.36%)
Jun 26, 2019	55.61	56.02	53.26	54.34	98,398	-1.27(-2.28%)
Jun 25, 2019	55.78	55.99	55.27	55.61	57,601	-0.06(-0.10%)
Jun 24, 2019	55.88	56.27	55.11	55.66	82,688	-0.06(-0.10%)
Jun 21, 2019	55.89	56.92	55.33	55.72	128,101	-0.45(-0.81%)
Jun 20, 2019	55.89	56.20	55.18	56.17	69,032	+0.62(+1.12%)
Jun 19, 2019	54.81	55.86	54.81	55.55	81,974	+0.67(+1.21%)
Jun 18, 2019	56.63	56.63	54.14	54.88	86,386	-1.49(-2.64%)
Jun 17, 2019	57.52	57.54	56.14	56.37	64,771	-0.91(-1.58%)
Jun 14, 2019	56.60	57.59	56.52	57.28	83,060	+0.80(+1.41%)
Jun 13, 2019	56.61	57.07	55.59	56.48	85,213	-0.05(-0.08%)
Jun 12, 2019	54.79	56.73	54.76	56.53	70,767	+1.80(+3.28%)
Jun 11, 2019	54.07	54.86	53.31	54.73	62,643	+0.73(+1.35%)
Jun 10, 2019	54.73	54.96	53.73	54.00	49,383	-0.81(-1.49%)
Jun 07, 2019	55.51	55.78	54.75	54.82	54,869	-0.21(-0.39%)
Jun 06, 2019	55.34	55.57	53.70	55.03	58,690	-0.15(-0.27%)
Jun 05, 2019	54.71	55.18	54.29	55.18	107,219	+0.65(+1.19%)
Jun 04, 2019	54.98	55.09	54.11	54.53	75,493	-0.32(-0.59%)

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.