Indicators

Middlesex Water Company (NQ: MSEX )

56.97 +2.53 (+4.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	54.63	55.03	53.87	54.60	47,654	+0.01(+0.02%)
Feb 27, 2019	53.91	54.61	53.13	54.59	41,889	+0.38(+0.70%)
Feb 26, 2019	53.92	54.53	53.27	54.21	56,834	+0.62(+1.16%)
Feb 25, 2019	54.89	55.03	53.53	53.59	51,111	-1.29(-2.35%)
Feb 22, 2019	53.75	55.09	53.56	54.88	40,325	+1.11(+2.07%)
Feb 21, 2019	53.62	53.88	53.19	53.76	27,710	+0.14(+0.26%)
Feb 20, 2019	53.43	53.82	53.06	53.62	37,796	+0.25(+0.47%)
Feb 19, 2019	52.86	53.45	52.34	53.37	25,961	+0.44(+0.82%)
Feb 15, 2019	51.46	53.23	51.33	52.94	61,890	+1.68(+3.27%)
Feb 14, 2019	51.71	52.07	51.05	51.26	31,065	-0.25(-0.49%)
Feb 13, 2019	51.81	52.49	51.41	51.51	15,590	-0.32(-0.62%)
Feb 12, 2019	51.80	52.29	51.67	51.83	32,455	+0.21(+0.41%)
Feb 11, 2019	51.29	51.76	50.97	51.62	17,292	+0.34(+0.67%)
Feb 08, 2019	49.96	51.45	49.96	51.28	37,467	+1.34(+2.68%)
Feb 07, 2019	50.01	50.25	49.71	49.94	47,131	-0.08(-0.17%)
Feb 06, 2019	50.57	51.07	49.80	50.02	60,192	-0.50(-0.99%)
Feb 05, 2019	51.14	51.36	50.25	50.52	51,394	-0.61(-1.19%)
Feb 04, 2019	50.55	51.41	50.14	51.13	67,424	+0.36(+0.71%)

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.