Indicators

Middlesex Water Company (NQ: MSEX )

53.13 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	87.40	87.40	84.89	86.10	346,091	-1.07(-1.23%)
Apr 28, 2022	86.99	88.25	86.33	87.17	95,449	+0.81(+0.94%)
Apr 27, 2022	87.96	88.60	85.97	86.36	144,897	-1.65(-1.87%)
Apr 26, 2022	89.01	89.84	87.40	88.00	78,104	-1.48(-1.65%)
Apr 25, 2022	91.28	92.67	87.83	89.49	100,925	-1.64(-1.80%)
Apr 22, 2022	91.13	92.89	90.47	91.12	71,630	-0.01(-0.01%)
Apr 21, 2022	92.72	94.06	91.00	91.13	62,435	-1.74(-1.88%)
Apr 20, 2022	91.32	94.12	91.18	92.87	56,788	+1.70(+1.87%)
Apr 19, 2022	90.73	93.28	90.33	91.17	71,369	+0.56(+0.62%)
Apr 18, 2022	92.24	92.48	89.95	90.61	65,240	-2.06(-2.22%)
Apr 14, 2022	96.17	96.17	92.23	92.67	76,614	-3.24(-3.38%)
Apr 13, 2022	98.23	98.23	95.13	95.91	80,571	-1.76(-1.80%)
Apr 12, 2022	98.03	99.33	97.42	97.67	60,296	-0.25(-0.26%)
Apr 11, 2022	98.60	99.16	97.20	97.93	65,423	-0.50(-0.51%)
Apr 08, 2022	100.01	100.66	97.81	98.43	141,152	-1.89(-1.88%)
Apr 07, 2022	101.71	102.51	99.95	100.32	92,252	-1.38(-1.36%)
Apr 06, 2022	100.18	102.31	99.61	101.70	59,260	+1.43(+1.43%)
Apr 05, 2022	99.85	102.44	99.85	100.27	69,261	+0.12(+0.12%)
Apr 04, 2022	104.80	104.80	99.46	100.15	151,249	-5.40(-5.12%)

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.