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 (%)
Jan 31, 2023	80.88	81.90	79.98	81.52	3,078,463	+0.85(+1.05%)
Jan 30, 2023	82.37	83.11	80.53	80.67	246,051	-2.86(-3.42%)
Jan 27, 2023	83.63	84.51	82.59	83.53	200,897	-0.13(-0.15%)
Jan 26, 2023	83.46	85.69	82.57	83.66	361,684	+0.47(+0.56%)
Jan 25, 2023	80.27	83.24	80.01	83.19	246,578	+2.60(+3.22%)
Jan 24, 2023	79.82	80.72	79.21	80.59	136,422	+0.66(+0.83%)
Jan 23, 2023	78.25	80.23	77.46	79.93	150,399	+1.55(+1.97%)
Jan 20, 2023	78.21	78.44	76.92	78.39	152,163	+0.80(+1.03%)
Jan 19, 2023	78.25	79.46	77.52	77.59	142,251	-0.93(-1.19%)
Jan 18, 2023	78.94	79.48	77.72	78.52	154,157	-0.52(-0.65%)
Jan 17, 2023	80.20	80.87	78.61	79.04	166,090	-0.49(-0.61%)
Jan 13, 2023	78.69	79.94	77.47	79.52	105,682	+0.47(+0.59%)
Jan 12, 2023	79.75	79.75	78.35	79.06	124,681	-0.49(-0.61%)
Jan 11, 2023	79.39	79.95	78.68	79.54	90,669	+0.58(+0.74%)
Jan 10, 2023	76.78	79.36	76.45	78.96	122,901	+1.21(+1.55%)
Jan 09, 2023	78.54	79.21	76.95	77.76	166,198	-0.05(-0.06%)
Jan 06, 2023	76.18	77.92	75.91	77.80	133,829	+2.35(+3.12%)
Jan 05, 2023	78.71	79.10	75.06	75.45	176,776	-3.85(-4.85%)
Jan 04, 2023	78.21	80.20	77.62	79.30	134,187	+1.46(+1.87%)

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.