Indicators

Middlesex Water Company (NQ: MSEX )

57.88 +0.91 (+1.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	72.54	72.57	71.20	71.61	67,071	-1.07(-1.47%)
Apr 27, 2023	73.61	73.61	72.47	72.67	55,898	-0.99(-1.35%)
Apr 26, 2023	75.38	75.52	73.41	73.67	150,333	-2.27(-2.98%)
Apr 25, 2023	76.42	77.05	74.90	75.93	142,632	-0.96(-1.25%)
Apr 24, 2023	77.08	77.61	76.68	76.89	96,545	-0.50(-0.65%)
Apr 21, 2023	77.28	77.57	76.37	77.39	180,502	+0.58(+0.75%)
Apr 20, 2023	76.78	76.89	75.96	76.81	79,810	-0.07(-0.09%)
Apr 19, 2023	75.73	76.90	74.73	76.88	69,601	+1.01(+1.33%)
Apr 18, 2023	77.30	77.30	74.81	75.87	71,486	-1.44(-1.87%)
Apr 17, 2023	76.99	77.55	76.19	77.32	72,162	-0.13(-0.16%)
Apr 14, 2023	78.72	78.72	76.61	77.44	70,193	-1.57(-1.99%)
Apr 13, 2023	78.85	79.44	78.10	79.01	44,323	+0.24(+0.30%)
Apr 12, 2023	79.94	80.80	78.60	78.78	63,797	-1.02(-1.28%)
Apr 11, 2023	78.62	80.07	78.24	79.80	72,598	+1.18(+1.50%)
Apr 10, 2023	78.89	79.23	78.12	78.62	68,654	-0.79(-1.00%)
Apr 06, 2023	78.35	79.83	78.29	79.42	82,034	+1.37(+1.76%)
Apr 05, 2023	77.25	78.56	77.25	78.04	65,759	+0.68(+0.88%)
Apr 04, 2023	76.58	77.42	76.53	77.36	66,995	+0.44(+0.57%)

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.