Indicators

Middlesex Water Company (NQ: MSEX )

49.18 +0.40 (+0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	74.95	77.02	73.80	75.88	121,154	+1.00(+1.34%)
Jan 28, 2021	76.84	77.46	74.39	74.88	131,931	+0.63(+0.85%)
Jan 27, 2021	77.22	77.92	72.21	74.25	1,423,152	-4.39(-5.58%)
Jan 26, 2021	71.49	81.91	70.96	78.64	467,583	+8.73(+12.49%)
Jan 25, 2021	70.13	70.96	68.93	69.91	84,902	-0.49(-0.69%)
Jan 22, 2021	69.07	70.60	68.42	70.39	69,441	+0.98(+1.41%)
Jan 21, 2021	69.49	69.81	68.17	69.41	69,270	+0.02(+0.03%)
Jan 20, 2021	69.64	69.81	68.43	69.39	102,143	-0.21(-0.30%)
Jan 19, 2021	68.85	69.72	67.45	69.60	93,532	+1.31(+1.91%)
Jan 15, 2021	66.59	68.39	66.41	68.30	90,629	+1.29(+1.92%)
Jan 14, 2021	67.14	67.26	66.49	67.01	96,536	+0.22(+0.33%)
Jan 13, 2021	67.16	67.70	66.70	66.79	87,503	-0.18(-0.27%)
Jan 12, 2021	67.51	67.51	66.11	66.97	53,274	-0.15(-0.23%)
Jan 11, 2021	68.16	68.36	66.61	67.12	62,295	-1.87(-2.71%)
Jan 08, 2021	69.24	69.55	67.45	68.99	54,860	+0.16(+0.24%)
Jan 07, 2021	70.38	70.93	68.64	68.83	35,276	-1.60(-2.27%)
Jan 06, 2021	68.03	70.67	68.03	70.43	78,085	+2.70(+3.98%)
Jan 05, 2021	67.85	68.28	66.94	67.73	41,856	+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.