Indicators

Middlesex Water Company (NQ: MSEX )

57.21 -0.47 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	74.53	76.59	73.38	75.46	121,838	+1.00(+1.34%)
Jan 28, 2021	76.41	77.02	73.97	74.46	132,676	+0.63(+0.85%)
Jan 27, 2021	76.79	77.48	71.81	73.84	1,431,187	-4.36(-5.58%)
Jan 26, 2021	71.09	81.45	70.56	78.20	470,223	+8.68(+12.49%)
Jan 25, 2021	69.73	70.56	68.54	69.52	85,381	-0.48(-0.69%)
Jan 22, 2021	68.68	70.21	68.04	70.00	69,833	+0.98(+1.41%)
Jan 21, 2021	69.10	69.42	67.79	69.02	69,661	+0.02(+0.03%)
Jan 20, 2021	69.25	69.42	68.05	69.00	102,720	-0.21(-0.30%)
Jan 19, 2021	68.46	69.33	67.07	69.21	94,060	+1.30(+1.91%)
Jan 15, 2021	66.22	68.01	66.04	67.91	91,141	+1.28(+1.92%)
Jan 14, 2021	66.77	66.88	66.12	66.63	97,081	+0.22(+0.33%)
Jan 13, 2021	66.78	67.32	66.33	66.42	87,997	-0.18(-0.27%)
Jan 12, 2021	67.14	67.14	65.74	66.60	53,575	-0.15(-0.23%)
Jan 11, 2021	67.78	67.98	66.23	66.75	62,647	-1.86(-2.71%)
Jan 08, 2021	68.85	69.16	67.07	68.61	55,170	+0.16(+0.24%)
Jan 07, 2021	69.99	70.53	68.25	68.44	35,475	-1.59(-2.27%)
Jan 06, 2021	67.65	70.27	67.65	70.04	78,526	+2.68(+3.98%)
Jan 05, 2021	67.47	67.89	66.57	67.35	42,092	+0.02(+0.03%)

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.