Indicators

Middlesex Water Company (NQ: MSEX )

57.88 +0.91 (+1.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	92.78	92.97	90.97	92.36	186,250	-0.19(-0.21%)
Jul 28, 2022	90.13	92.58	89.84	92.56	52,836	+2.97(+3.32%)
Jul 27, 2022	90.32	90.62	88.75	89.59	79,979	-0.74(-0.82%)
Jul 26, 2022	88.85	90.34	88.55	90.32	73,154	+1.66(+1.87%)
Jul 25, 2022	87.83	88.96	87.42	88.66	61,519	+1.12(+1.28%)
Jul 22, 2022	87.36	88.21	86.74	87.55	63,727	+0.78(+0.90%)
Jul 21, 2022	86.80	86.93	85.99	86.77	70,056	-0.03(-0.03%)
Jul 20, 2022	86.87	87.57	86.23	86.80	71,962	+0.08(+0.09%)
Jul 19, 2022	85.29	86.82	84.78	86.72	95,808	+1.77(+2.08%)
Jul 18, 2022	86.56	86.83	84.72	84.95	88,973	-1.58(-1.83%)
Jul 15, 2022	86.18	87.52	84.08	86.54	73,101	+1.33(+1.56%)
Jul 14, 2022	84.08	85.47	83.83	85.21	41,867	+0.19(+0.23%)
Jul 13, 2022	84.28	85.49	84.18	85.01	45,063	+0.23(+0.27%)
Jul 12, 2022	86.24	86.89	84.55	84.78	74,705	-1.47(-1.70%)
Jul 11, 2022	86.42	86.86	85.70	86.24	46,639	-0.17(-0.19%)
Jul 08, 2022	87.22	87.22	85.80	86.41	48,050	-0.81(-0.92%)
Jul 07, 2022	88.22	88.75	87.22	87.22	58,145	-1.02(-1.16%)
Jul 06, 2022	86.99	88.78	86.25	88.24	76,435	+1.27(+1.46%)
Jul 05, 2022	87.22	87.86	83.63	86.96	158,609	-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.