Indicators

Middlesex Water Company (NQ: MSEX )

53.56 +0.43 (+0.81%)

Streaming Delayed Price Updated: 2:25 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	96.36	99.17		97.70	1,525,430	+1.22(+1.26%)
Jan 28, 2022	95.71	97.27	94.72	96.48	259,579	+0.52(+0.54%)
Jan 27, 2022	97.09	100.58	95.80	95.96	243,408	-0.85(-0.88%)
Jan 26, 2022	99.99	100.77	95.43	96.81	224,113	-3.11(-3.11%)
Jan 25, 2022	94.90	101.64	94.90	99.92	424,746	+4.53(+4.74%)
Jan 24, 2022	93.88	96.12	92.39	95.39	125,906	+0.94(+0.99%)
Jan 21, 2022	94.87	96.85	94.34	94.45	107,618	-0.97(-1.01%)
Jan 20, 2022	95.20	97.24	94.43	95.42	122,460	+0.97(+1.03%)
Jan 19, 2022	95.48	96.08	94.10	94.44	125,351	-0.99(-1.04%)
Jan 18, 2022	97.77	98.41	94.88	95.44	136,932	-3.09(-3.13%)
Jan 14, 2022				98.53	0	-2.51(-2.48%)
Jan 13, 2022	102.65	103.13	100.58	101.04	82,160	-1.99(-1.93%)
Jan 12, 2022	104.53	104.68	103.00	103.02	65,874	-1.54(-1.48%)
Jan 11, 2022	105.60	105.60	103.46	104.57	79,456	-1.21(-1.14%)
Jan 10, 2022	106.75	107.33	105.14	105.77	94,031	-2.50(-2.31%)
Jan 07, 2022	111.53	111.53	108.15	108.27	124,361	-4.12(-3.67%)
Jan 06, 2022	113.87	114.48	111.99	112.39	143,091	-1.81(-1.59%)
Jan 05, 2022	113.91	115.12	113.83	114.21	122,738	-0.58(-0.50%)
Jan 04, 2022	114.30	116.23	114.30	114.79	179,617	-0.17(-0.15%)

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.