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 (%)
Feb 28, 2023	77.49	77.49	75.03	75.06	154,183	-2.60(-3.35%)
Feb 27, 2023	81.96	84.37	77.49	77.66	109,241	-3.98(-4.88%)
Feb 24, 2023	82.14	82.35	80.77	81.64	81,748	-1.06(-1.28%)
Feb 23, 2023	83.61	84.01	82.21	82.70	70,204	-0.80(-0.96%)
Feb 22, 2023	84.18	84.97	83.15	83.51	158,983	-0.25(-0.29%)
Feb 21, 2023	84.18	84.70	83.28	83.75	166,365	-0.79(-0.94%)
Feb 17, 2023	83.41	85.33	82.48	84.55	78,301	+1.66(+2.00%)
Feb 16, 2023	83.42	83.78	82.46	82.89	57,594	-1.16(-1.38%)
Feb 15, 2023	83.67	84.85	83.27	84.05	124,596	+0.30(+0.36%)
Feb 14, 2023	84.01	84.44	82.48	83.74	107,837	-0.27(-0.32%)
Feb 13, 2023	83.39	84.50	83.04	84.01	87,794	+0.92(+1.11%)
Feb 10, 2023	82.91	83.55	81.83	83.08	91,714	+0.49(+0.59%)
Feb 09, 2023	84.59	85.20	81.51	82.59	86,713	-1.56(-1.86%)
Feb 08, 2023	86.32	87.43	84.16	84.16	88,219	-2.71(-3.12%)
Feb 07, 2023	87.58	88.09	85.96	86.87	95,001	-1.20(-1.37%)
Feb 06, 2023	87.32	88.53	87.01	88.07	142,669	+0.53(+0.60%)
Feb 03, 2023	86.49	88.26	85.39	87.54	146,538	+0.61(+0.70%)
Feb 02, 2023	85.39	88.03	84.61	86.94	132,594	+2.49(+2.95%)

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.