Indicators

Middlesex Water Company (NQ: MSEX )

57.88 +0.91 (+1.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	80.44	81.08	79.21	79.24	107,541	-0.59(-0.74%)
Jul 28, 2023	81.12	81.12	79.68	79.83	69,822	-0.66(-0.82%)
Jul 27, 2023	81.90	81.90	79.33	80.49	69,157	-1.15(-1.41%)
Jul 26, 2023	82.21	83.11	80.96	81.64	81,475	-0.99(-1.19%)
Jul 25, 2023	81.74	82.69	81.20	82.63	81,270	+0.84(+1.02%)
Jul 24, 2023	82.63	82.63	81.20	81.79	69,757	-0.71(-0.86%)
Jul 21, 2023	82.51	82.75	81.77	82.50	150,124	+0.46(+0.56%)
Jul 20, 2023	81.23	82.34	81.06	82.04	84,741	+0.90(+1.11%)
Jul 19, 2023	79.44	81.28	79.44	81.14	78,352	+1.55(+1.94%)
Jul 18, 2023	80.00	81.23	78.35	79.59	64,766	-0.52(-0.65%)
Jul 17, 2023	79.68	80.79	79.01	80.12	83,266	+0.41(+0.52%)
Jul 14, 2023	79.41	80.70	78.92	79.70	64,302	+0.14(+0.17%)
Jul 13, 2023	79.07	79.56	78.71	79.56	62,070	+0.49(+0.62%)
Jul 12, 2023	78.29	79.83	78.29	79.07	101,299	+1.70(+2.20%)
Jul 11, 2023	76.68	77.43	76.21	77.37	69,649	+0.96(+1.25%)
Jul 10, 2023	76.79	77.87	76.12	76.41	80,055	-0.02(-0.03%)
Jul 07, 2023	77.57	77.57	76.36	76.43	77,508	-1.06(-1.37%)
Jul 06, 2023	77.78	77.78	76.41	77.50	84,881	-0.71(-0.91%)
Jul 05, 2023	78.99	79.86	78.12	78.20	75,870	-1.23(-1.55%)

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.