Indicators

Middlesex Water Company (NQ: MSEX )

56.68 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	80.86	82.36	80.86	82.05	114,782	+1.01(+1.25%)
May 27, 2021	80.84	81.31	80.21	81.03	124,999	+0.01(+0.01%)
May 26, 2021	80.83	81.46	78.91	81.02	1,078,966	+0.09(+0.11%)
May 25, 2021	77.55	83.14	76.63	80.94	426,524	+3.76(+4.87%)
May 24, 2021	77.32	77.66	76.47	77.18	79,589	+0.32(+0.42%)
May 21, 2021	77.45	77.78	76.46	76.85	82,349	-0.14(-0.19%)
May 20, 2021	77.30	77.74	76.36	77.00	49,992	-0.14(-0.19%)
May 19, 2021	77.36	77.36	76.13	77.14	49,006	+0.16(+0.21%)
May 18, 2021	76.61	77.68	75.95	76.98	57,025	+0.03(+0.04%)
May 17, 2021	76.10	77.26	75.36	76.95	73,093	+0.85(+1.12%)
May 14, 2021	76.06	76.70	75.93	76.10	48,040	+0.67(+0.89%)
May 13, 2021	74.30	76.25	74.30	75.43	54,517	+1.64(+2.23%)
May 12, 2021	76.20	76.30	73.53	73.79	64,625	-2.86(-3.74%)
May 11, 2021	77.17	77.17	75.35	76.65	77,430	-0.46(-0.59%)
May 10, 2021	76.77	77.77	76.41	77.11	77,440	+0.38(+0.50%)
May 07, 2021	75.76	76.94	75.19	76.73	58,753	+0.70(+0.93%)
May 06, 2021	75.72	76.18	74.60	76.02	63,931	+0.09(+0.11%)
May 05, 2021	76.95	76.95	74.87	75.94	69,981	-0.84(-1.09%)
May 04, 2021	77.71	77.85	76.04	76.77	63,734	-1.35(-1.73%)

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.