Indicators

Middlesex Water Company (NQ: MSEX )

57.89 +0.01 (+0.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	60.88	61.44	60.34	60.38	77,676	-0.10(-0.17%)
Sep 27, 2019	60.50	61.02	60.12	60.48	83,483	+0.33(+0.54%)
Sep 26, 2019	60.14	60.68	59.03	60.16	96,438	+0.24(+0.40%)
Sep 25, 2019	58.67	60.78	58.56	59.92	160,693	+1.52(+2.61%)
Sep 24, 2019	58.84	59.28	58.31	58.39	66,840	-0.05(-0.08%)
Sep 23, 2019	58.92	59.81	58.40	58.44	62,828	-0.73(-1.24%)
Sep 20, 2019	59.42	59.54	58.38	59.17	149,001	-0.43(-0.72%)
Sep 19, 2019	59.33	60.54	59.33	59.60	68,566	+0.54(+0.91%)
Sep 18, 2019	58.62	59.71	58.62	59.06	66,323	+0.41(+0.70%)
Sep 17, 2019	57.51	59.03	57.43	58.65	67,559	+1.16(+2.02%)
Sep 16, 2019	57.41	58.16	57.41	57.49	71,463	-0.04(-0.06%)
Sep 13, 2019	57.33	58.03	56.85	57.53	61,429	+0.26(+0.45%)
Sep 12, 2019	56.58	57.55	56.11	57.27	73,559	+1.02(+1.82%)
Sep 11, 2019	54.94	56.69	54.94	56.25	77,891	+1.43(+2.61%)
Sep 10, 2019	54.36	54.89	53.84	54.81	61,396	+0.57(+1.05%)
Sep 09, 2019	56.14	56.14	53.68	54.25	87,216	-1.80(-3.22%)
Sep 06, 2019	56.93	57.08	55.72	56.05	58,094	-0.92(-1.62%)
Sep 05, 2019	56.91	57.44	56.38	56.97	63,961	+0.09(+0.16%)
Sep 04, 2019	57.34	57.44	56.66	56.88	64,684	-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.