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 (%)
Jan 31, 2023	81.33	82.36	80.43	81.98	3,061,131	+0.85(+1.05%)
Jan 30, 2023	82.84	83.58	80.99	81.13	244,666	-2.87(-3.42%)
Jan 27, 2023	84.10	84.99	83.05	84.00	199,766	-0.13(-0.15%)
Jan 26, 2023	83.93	86.17	83.03	84.13	359,648	+0.47(+0.56%)
Jan 25, 2023	80.73	83.71	80.46	83.66	245,190	+2.61(+3.22%)
Jan 24, 2023	80.27	81.18	79.66	81.05	135,654	+0.66(+0.83%)
Jan 23, 2023	78.69	80.69	77.90	80.39	149,552	+1.55(+1.97%)
Jan 20, 2023	78.66	78.88	77.35	78.83	151,307	+0.80(+1.03%)
Jan 19, 2023	78.69	79.91	77.96	78.03	141,451	-0.94(-1.19%)
Jan 18, 2023	79.39	79.93	78.16	78.97	153,289	-0.52(-0.65%)
Jan 17, 2023	80.66	81.32	79.06	79.49	165,155	-0.49(-0.61%)
Jan 13, 2023	79.13	80.39	77.90	79.97	105,087	+0.47(+0.59%)
Jan 12, 2023	80.20	80.20	78.79	79.51	123,979	-0.49(-0.61%)
Jan 11, 2023	79.84	80.41	79.12	79.99	90,159	+0.59(+0.74%)
Jan 10, 2023	77.22	79.81	76.88	79.41	122,209	+1.21(+1.55%)
Jan 09, 2023	78.99	79.66	77.38	78.20	165,263	-0.05(-0.06%)
Jan 06, 2023	76.61	78.36	76.34	78.24	133,076	+2.37(+3.12%)
Jan 05, 2023	79.15	79.54	75.49	75.88	175,781	-3.87(-4.85%)
Jan 04, 2023	78.66	80.65	78.06	79.75	133,432	+1.47(+1.87%)

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.