Indicators

Middlesex Water Company (NQ: MSEX )

56.97 +2.53 (+4.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	94.81	96.99	92.94	96.78	200,797	+1.63(+1.71%)
Feb 25, 2022	94.80	95.48	94.15	95.16	71,894	+0.41(+0.43%)
Feb 24, 2022	92.27	94.80	91.82	94.75	82,058	+1.97(+2.13%)
Feb 23, 2022	94.56	95.35	92.24	92.78	75,181	-1.92(-2.02%)
Feb 22, 2022	93.85	95.49	93.13	94.69	67,853	+0.96(+1.02%)
Feb 18, 2022				93.73	0	+0.03(+0.03%)
Feb 17, 2022	93.17	94.30	92.49	93.70	66,672	+0.46(+0.50%)
Feb 16, 2022	93.69	93.69	91.55	93.24	135,393	+0.03(+0.03%)
Feb 15, 2022	93.65	94.29	92.19	93.21	113,448	-0.20(-0.22%)
Feb 14, 2022	94.08	94.13	92.35	93.41	129,567	+0.18(+0.20%)
Feb 11, 2022	92.92	93.90	92.39	93.23	122,008	+0.91(+0.99%)
Feb 10, 2022	93.12	94.45	91.71	92.32	110,221	-1.58(-1.69%)
Feb 09, 2022	95.40	95.66	93.37	93.90	86,088	-1.14(-1.20%)
Feb 08, 2022	94.30	98.39	94.21	95.04	80,837	+1.24(+1.33%)
Feb 07, 2022	93.70	95.17	93.55	93.80	130,752	+0.06(+0.06%)
Feb 04, 2022	92.71	94.56	91.25	93.74	126,465	+0.49(+0.53%)
Feb 03, 2022	93.74		93.07	93.25	104,275	-1.24(-1.32%)
Feb 02, 2022	96.05	97.06	94.36	94.49	114,537	-1.67(-1.74%)

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.