Indicators

Middlesex Water Company (NQ: MSEX )

53.13 +0.71 (+1.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	48.83	49.68	47.54	49.27	71,470	+0.70(+1.45%)
Dec 28, 2018	48.11	49.12	48.08	48.56	33,786	+0.66(+1.37%)
Dec 27, 2018	47.16	47.91	46.20	47.91	50,253	+0.44(+0.93%)
Dec 26, 2018	46.04	47.77	45.41	47.47	61,957	+2.00(+4.41%)
Dec 24, 2018	48.06	48.68	45.46	45.46	38,767	-2.60(-5.42%)
Dec 21, 2018	48.72	49.62	48.00	48.07	294,437	-0.79(-1.63%)
Dec 20, 2018	49.16	49.87	48.15	48.86	71,618	-0.10(-0.21%)
Dec 19, 2018	48.85	50.18	48.45	48.96	56,176	+0.26(+0.53%)
Dec 18, 2018	50.49	50.75	48.32	48.70	93,308	-1.61(-3.19%)
Dec 17, 2018	53.83	53.83	49.89	50.31	180,601	-3.77(-6.97%)
Dec 14, 2018	50.37	54.28	50.37	54.08	222,858	+3.56(+7.06%)
Dec 13, 2018	51.49	52.47	50.49	50.51	101,781	-0.97(-1.88%)
Dec 12, 2018	51.11	52.30	51.11	51.48	71,552	+0.94(+1.86%)
Dec 11, 2018	49.84	55.69	49.34	50.54	59,744	+0.71(+1.43%)
Dec 10, 2018	48.06	50.37	47.53	49.83	91,543	+1.41(+2.92%)
Dec 07, 2018	48.71	49.21	47.97	48.42	45,481	-0.34(-0.70%)
Dec 06, 2018	47.72	48.80	47.28	48.76	63,165	+0.77(+1.60%)
Dec 04, 2018	49.28	49.73	47.73	47.99	54,577	-1.13(-2.29%)

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.