Indicators

Middlesex Water Company (NQ: MSEX )

57.10 -0.28 (-0.49%)

Streaming Delayed Price Updated: 1:52 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	65.80	67.10	64.21	64.93	55,246	-1.05(-1.59%)
Nov 27, 2020	67.80	67.80	65.30	65.98	36,604	-1.53(-2.26%)
Nov 25, 2020	67.69	68.08	66.17	67.51	44,726	-0.51(-0.75%)
Nov 24, 2020	68.16	68.80	66.97	68.02	54,630	+0.80(+1.18%)
Nov 23, 2020	66.44	67.37	65.42	67.22	47,425	+0.97(+1.46%)
Nov 20, 2020	65.25	66.40	65.10	66.25	43,039	+0.18(+0.27%)
Nov 19, 2020	65.55	66.55	64.97	66.07	24,109	+0.07(+0.10%)
Nov 18, 2020	68.49	68.84	65.88	66.01	37,035	-2.01(-2.95%)
Nov 17, 2020	68.22	68.98	66.80	68.02	50,580	-0.58(-0.84%)
Nov 16, 2020	68.28	68.60	66.85	68.60	41,042	+1.23(+1.83%)
Nov 13, 2020	67.54	67.92	66.43	67.36	32,068	+0.26(+0.38%)
Nov 12, 2020	69.35	69.44	65.50	67.11	36,766	-2.08(-3.01%)
Nov 11, 2020	69.64	69.72	67.28	69.19	63,099	-0.18(-0.26%)
Nov 10, 2020	65.65	69.83	65.65	69.37	58,123	+4.60(+7.10%)
Nov 09, 2020	66.00	67.31	64.71	64.77	88,182	+1.63(+2.59%)
Nov 06, 2020	64.06	64.06	62.90	63.14	25,093	-0.67(-1.05%)
Nov 05, 2020	62.14	64.17	62.14	63.81	39,599	+1.89(+3.05%)
Nov 04, 2020	63.38	64.27	61.45	61.92	22,750	-2.21(-3.45%)
Nov 03, 2020	64.93	65.17	63.11	64.13	49,916	+0.15(+0.24%)

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.