Indicators

Middlesex Water Company (NQ: MSEX )

56.97 +2.53 (+4.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	55.75	56.85	52.77	56.04	172,883	-2.29(-3.93%)
Feb 27, 2020	61.31	61.84	58.31	58.33	72,096	-3.42(-5.54%)
Feb 26, 2020	61.30	62.11	61.05	61.75	46,712	+0.65(+1.06%)
Feb 25, 2020	63.14	63.23	60.94	61.10	54,922	-1.88(-2.99%)
Feb 24, 2020	63.59	64.28	62.67	62.98	44,225	-1.34(-2.08%)
Feb 21, 2020	63.94	64.93	63.09	64.32	42,133	+0.61(+0.96%)
Feb 20, 2020	63.99	64.54	62.41	63.71	46,523	-0.25(-0.40%)
Feb 19, 2020	65.51	65.51	63.89	63.96	43,541	-1.48(-2.26%)
Feb 18, 2020	65.29	65.88	65.18	65.44	35,220	+0.18(+0.27%)
Feb 14, 2020	65.41	65.79	65.05	65.26	35,128	-0.17(-0.26%)
Feb 13, 2020	63.92	65.44	63.92	65.43	54,543	+1.47(+2.29%)
Feb 12, 2020	63.66	63.98	62.93	63.96	46,389	+0.40(+0.64%)
Feb 11, 2020	64.68	65.25	63.48	63.56	42,821	-0.95(-1.47%)
Feb 10, 2020	64.10	64.62	64.00	64.51	30,185	+0.53(+0.84%)
Feb 07, 2020	63.93	64.33	63.65	63.97	36,006	+0.17(+0.26%)
Feb 06, 2020	63.63	63.83	63.22	63.80	33,019	+0.48(+0.76%)
Feb 05, 2020	62.89	63.53	62.46	63.33	60,156	+0.84(+1.34%)
Feb 04, 2020	62.86	63.26	62.43	62.49	58,479	+0.12(+0.20%)

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.