Indicators

Middlesex Water Company (NQ: MSEX )

56.68 -0.53 (-0.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	64.27	66.94	64.12	65.31	154,871	+1.09(+1.70%)
Feb 25, 2021	67.99	68.98	63.81	64.22	158,540	-3.37(-4.98%)
Feb 24, 2021	67.40	68.92	65.20	67.59	1,296,803	-0.04(-0.06%)
Feb 23, 2021	69.50	70.44	65.03	67.62	464,692	-2.63(-3.75%)
Feb 22, 2021	72.55	72.63	69.46	70.26	215,150	-2.49(-3.43%)
Feb 19, 2021	72.98	73.59	72.02	72.75	105,350	-0.37(-0.51%)
Feb 18, 2021	72.70	73.66	72.28	73.12	71,373	+0.48(+0.65%)
Feb 17, 2021	73.51	73.83	72.47	72.65	102,578	-1.34(-1.81%)
Feb 16, 2021	75.38	76.04	73.45	73.99	68,720	-1.43(-1.89%)
Feb 12, 2021	76.89	77.37	75.25	75.41	62,348	-2.07(-2.68%)
Feb 11, 2021	78.99	79.20	76.56	77.49	70,343	-0.88(-1.13%)
Feb 10, 2021	80.88	81.17	77.56	78.37	129,772	-2.24(-2.78%)
Feb 09, 2021	80.90	81.44	78.23	80.61	81,975	-0.16(-0.20%)
Feb 08, 2021	79.24	80.77	78.23	80.77	94,865	+2.03(+2.58%)
Feb 05, 2021	77.84	79.44	77.34	78.74	87,976	+1.28(+1.65%)
Feb 04, 2021	76.06	77.46	75.00	77.46	84,692	+1.46(+1.92%)
Feb 03, 2021	76.62	77.02	74.92	76.00	89,077	-0.74(-0.96%)
Feb 02, 2021	76.43	77.36	75.54	76.74	88,830	+1.02(+1.35%)

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.