Indicators

Middlesex Water Company (NQ: MSEX )

57.21 -0.47 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	52.30	53.01	52.03	52.21	98,928	+0.10(+0.19%)
Mar 27, 2024	50.24	52.18	50.24	52.11	89,718	+1.95(+3.89%)
Mar 26, 2024	50.66	50.66	49.65	50.16	80,900	-0.03(-0.06%)
Mar 25, 2024	50.47	50.98	49.69	50.19	79,206	-0.51(-1.00%)
Mar 22, 2024	51.21	51.21	50.54	50.69	66,114	-0.35(-0.68%)
Mar 21, 2024	51.56	51.98	50.71	51.04	89,223	-0.09(-0.18%)
Mar 20, 2024	49.65	51.34	49.65	51.13	122,571	+1.08(+2.17%)
Mar 19, 2024	50.99	51.29	50.05	50.05	142,678	-1.05(-2.06%)
Mar 18, 2024	51.94	52.48	51.02	51.10	151,284	-1.17(-2.24%)
Mar 15, 2024	51.32	52.53	50.96	52.27	734,192	+0.73(+1.41%)
Mar 14, 2024	51.71	51.72	50.73	51.55	192,437	+0.01(+0.02%)
Mar 13, 2024	51.03	52.38	50.98	51.54	118,847	+0.38(+0.74%)
Mar 12, 2024	51.34	51.46	50.70	51.16	154,473	-0.10(-0.19%)
Mar 11, 2024	51.83	52.59	50.86	51.26	195,362	-0.81(-1.55%)
Mar 08, 2024	51.69	52.46	51.15	52.07	156,069	+0.86(+1.67%)
Mar 07, 2024	51.93	52.49	50.90	51.21	144,169	-0.40(-0.77%)
Mar 06, 2024	51.63	52.77	51.29	51.61	136,129	+0.37(+0.72%)
Mar 05, 2024	51.23	52.77	51.16	51.24	181,601	+0.11(+0.21%)
Mar 04, 2024	50.41	51.68	50.07	51.13	167,713	+0.12(+0.23%)

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.