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 (%)
Feb 26, 2021	64.63	67.32	64.48	65.68	153,999	+1.10(+1.70%)
Feb 25, 2021	68.38	69.37	64.17	64.58	157,647	-3.39(-4.98%)
Feb 24, 2021	67.78	69.31	65.57	67.97	1,289,502	-0.04(-0.06%)
Feb 23, 2021	69.89	70.84	65.40	68.01	462,076	-2.65(-3.75%)
Feb 22, 2021	72.96	73.04	69.85	70.66	213,939	-2.51(-3.43%)
Feb 19, 2021	73.39	74.00	72.43	73.16	104,757	-0.37(-0.51%)
Feb 18, 2021	73.11	74.08	72.69	73.54	70,971	+0.48(+0.65%)
Feb 17, 2021	73.93	74.25	72.88	73.06	102,000	-1.35(-1.81%)
Feb 16, 2021	75.80	76.47	73.87	74.41	68,333	-1.43(-1.89%)
Feb 12, 2021	77.32	77.81	75.68	75.84	61,997	-2.09(-2.68%)
Feb 11, 2021	79.44	79.65	77.00	77.93	69,947	-0.89(-1.13%)
Feb 10, 2021	81.34	81.63	78.00	78.81	129,041	-2.25(-2.78%)
Feb 09, 2021	81.36	81.90	78.67	81.06	81,514	-0.16(-0.20%)
Feb 08, 2021	79.69	81.22	78.67	81.22	94,331	+2.04(+2.58%)
Feb 05, 2021	78.28	79.89	77.77	79.18	87,481	+1.29(+1.65%)
Feb 04, 2021	76.49	77.90	75.43	77.90	84,215	+1.47(+1.92%)
Feb 03, 2021	77.06	77.46	75.34	76.43	88,575	-0.74(-0.96%)
Feb 02, 2021	76.86	77.80	75.97	77.17	88,330	+1.03(+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.