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 (%)
Sep 30, 2019	61.23	61.79	60.69	60.72	77,240	-0.10(-0.17%)
Sep 27, 2019	60.84	61.37	60.46	60.83	83,015	+0.33(+0.54%)
Sep 26, 2019	60.48	61.02	59.36	60.50	95,897	+0.24(+0.40%)
Sep 25, 2019	59.00	61.12	58.89	60.26	159,791	+1.53(+2.61%)
Sep 24, 2019	59.17	59.61	58.64	58.72	66,465	-0.05(-0.08%)
Sep 23, 2019	59.26	60.14	58.73	58.77	62,475	-0.74(-1.24%)
Sep 20, 2019	59.76	59.87	58.71	59.51	148,164	-0.43(-0.72%)
Sep 19, 2019	59.67	60.88	59.67	59.94	68,181	+0.54(+0.91%)
Sep 18, 2019	58.96	60.05	58.96	59.40	65,951	+0.41(+0.70%)
Sep 17, 2019	57.83	59.37	57.75	58.98	67,180	+1.17(+2.02%)
Sep 16, 2019	57.73	58.49	57.73	57.82	71,062	-0.04(-0.06%)
Sep 13, 2019	57.66	58.36	57.17	57.85	61,084	+0.26(+0.45%)
Sep 12, 2019	56.90	57.87	56.42	57.59	73,146	+1.03(+1.82%)
Sep 11, 2019	55.25	57.01	55.25	56.56	77,454	+1.44(+2.61%)
Sep 10, 2019	54.67	55.20	54.14	55.12	61,051	+0.57(+1.05%)
Sep 09, 2019	56.46	56.46	53.98	54.55	86,727	-1.81(-3.22%)
Sep 06, 2019	57.25	57.40	56.04	56.37	57,768	-0.93(-1.62%)
Sep 05, 2019	57.23	57.76	56.70	57.29	63,602	+0.09(+0.16%)
Sep 04, 2019	57.67	57.76	56.98	57.20	64,321	-0.21(-0.37%)

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.