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 (%)
Nov 29, 2019	58.51	58.71	58.15	58.63	36,852	+0.13(+0.22%)
Nov 27, 2019	57.93	58.64	57.61	58.50	74,668	+0.79(+1.37%)
Nov 26, 2019	57.87	58.42	57.34	57.71	91,120	-0.21(-0.37%)
Nov 25, 2019	57.48	58.24	57.26	57.92	76,583	+0.51(+0.89%)
Nov 22, 2019	58.27	58.27	57.22	57.41	78,204	-0.83(-1.43%)
Nov 21, 2019	59.38	59.38	57.51	58.24	123,996	-1.04(-1.75%)
Nov 20, 2019	56.47	59.95	56.01	59.27	307,486	+1.36(+2.35%)
Nov 19, 2019	56.60	57.98	56.44	57.91	81,627	+1.38(+2.44%)
Nov 18, 2019	56.13	56.83	55.75	56.53	55,793	+0.49(+0.87%)
Nov 15, 2019	56.45	56.47	55.06	56.04	56,885	-0.24(-0.43%)
Nov 14, 2019	56.68	56.96	56.18	56.29	58,929	-0.26(-0.47%)
Nov 13, 2019	56.07	56.92	56.07	56.55	47,935	+0.49(+0.88%)
Nov 12, 2019	55.08	56.37	54.76	56.06	81,804	+1.19(+2.17%)
Nov 11, 2019	55.15	56.01	54.61	54.87	103,957	-0.33(-0.61%)
Nov 08, 2019	56.74	57.40	55.12	55.20	137,597	-1.56(-2.75%)
Nov 07, 2019	59.02	59.02	56.17	56.77	61,909	-2.32(-3.93%)
Nov 06, 2019	58.89	59.28	58.51	59.09	46,001	+0.37(+0.63%)
Nov 05, 2019	59.95	60.33	58.62	58.72	65,538	-1.44(-2.39%)
Nov 04, 2019	62.00	62.19	59.53	60.16	72,289	-1.65(-2.68%)

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.