Indicators

Middlesex Water Company (NQ: MSEX )

53.81 +0.68 (+1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	62.16	64.39	61.39	64.21	69,117	+1.82(+2.91%)
May 28, 2020	63.68	65.17	62.08	62.39	68,801	-0.55(-0.87%)
May 27, 2020	62.93	63.22	61.55	62.94	65,556	+1.11(+1.79%)
May 26, 2020	62.16	62.82	61.23	61.83	80,469	+1.47(+2.43%)
May 22, 2020	59.55	60.43	59.11	60.37	40,899	+1.21(+2.05%)
May 21, 2020	59.02	60.05	58.65	59.16	46,547	+0.15(+0.26%)
May 20, 2020	58.85	59.80	58.00	59.01	55,042	+1.02(+1.76%)
May 19, 2020	59.72	60.23	57.92	57.98	59,095	-2.15(-3.57%)
May 18, 2020	57.95	60.56	57.95	60.13	118,713	+3.15(+5.53%)
May 15, 2020	56.30	56.98	55.24	56.98	105,684	+0.57(+1.01%)
May 14, 2020	56.91	57.20	55.47	56.41	111,839	-1.30(-2.25%)
May 13, 2020	57.42	58.04	56.01	57.71	54,269	+0.09(+0.16%)
May 12, 2020	58.35	58.35	57.10	57.62	64,671	-0.58(-1.00%)
May 11, 2020	57.76	58.79	56.34	58.20	50,191	-0.31(-0.53%)
May 08, 2020	58.94	59.08	58.17	58.51	51,047	+0.21(+0.36%)
May 07, 2020	58.68	59.58	57.38	58.31	59,652	+0.73(+1.26%)
May 06, 2020	58.74	60.01	57.58	57.58	73,676	-0.66(-1.13%)
May 05, 2020	57.73	58.70	57.51	58.24	76,301	+0.73(+1.26%)
May 04, 2020	56.66	57.64	55.88	57.52	120,824	+0.97(+1.72%)

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.