Indicators

Middlesex Water Company (NQ: MSEX )

57.74 -0.28 (-0.48%)

Streaming Delayed Price Updated: 11:49 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	54.32	54.72	53.56	54.29	47,923	+0.01(+0.02%)
Feb 27, 2019	53.61	54.30	52.83	54.28	42,125	+0.38(+0.70%)
Feb 26, 2019	53.62	54.23	52.97	53.90	57,155	+0.62(+1.16%)
Feb 25, 2019	54.58	54.72	53.23	53.29	51,399	-1.28(-2.35%)
Feb 22, 2019	53.45	54.78	53.26	54.57	40,553	+1.11(+2.07%)
Feb 21, 2019	53.31	53.58	52.90	53.46	27,866	+0.14(+0.26%)
Feb 20, 2019	53.13	53.52	52.76	53.32	38,009	+0.25(+0.47%)
Feb 19, 2019	52.57	53.15	52.04	53.07	26,108	+0.43(+0.82%)
Feb 15, 2019	51.18	52.93	51.05	52.64	62,239	+1.67(+3.27%)
Feb 14, 2019	51.41	51.77	50.76	50.97	31,241	-0.25(-0.49%)
Feb 13, 2019	51.52	52.19	51.12	51.22	15,678	-0.32(-0.62%)
Feb 12, 2019	51.51	51.99	51.38	51.54	32,638	+0.21(+0.41%)
Feb 11, 2019	51.00	51.47	50.69	51.33	17,390	+0.34(+0.67%)
Feb 08, 2019	49.68	51.16	49.68	50.99	37,679	+1.33(+2.68%)
Feb 07, 2019	49.72	49.96	49.43	49.66	47,397	-0.08(-0.17%)
Feb 06, 2019	50.28	50.78	49.52	49.74	60,532	-0.50(-0.99%)
Feb 05, 2019	50.85	51.07	49.97	50.24	51,685	-0.61(-1.19%)
Feb 04, 2019	50.27	51.12	49.86	50.84	67,805	+0.36(+0.71%)

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.