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 (%)
Mar 28, 2024	52.60	53.31	52.33	52.50	98,373	+0.10(+0.19%)
Mar 27, 2024	50.52	52.47	50.52	52.40	89,215	+1.96(+3.89%)
Mar 26, 2024	50.95	50.95	49.93	50.44	80,446	-0.03(-0.06%)
Mar 25, 2024	50.75	51.27	49.97	50.47	78,762	-0.51(-1.00%)
Mar 22, 2024	51.50	51.50	50.83	50.98	65,743	-0.35(-0.68%)
Mar 21, 2024	51.85	52.27	51.00	51.33	88,723	-0.09(-0.18%)
Mar 20, 2024	49.93	51.63	49.93	51.42	121,883	+1.09(+2.17%)
Mar 19, 2024	51.28	51.58	50.33	50.33	141,877	-1.06(-2.06%)
Mar 18, 2024	52.23	52.78	51.31	51.39	150,435	-1.18(-2.24%)
Mar 15, 2024	51.61	52.83	51.25	52.57	730,071	+0.73(+1.41%)
Mar 14, 2024	52.00	52.01	51.02	51.84	191,357	+0.01(+0.02%)
Mar 13, 2024	51.32	52.68	51.27	51.83	118,180	+0.38(+0.74%)
Mar 12, 2024	51.63	51.75	50.99	51.45	153,606	-0.10(-0.19%)
Mar 11, 2024	52.12	52.88	51.15	51.55	194,266	-0.81(-1.55%)
Mar 08, 2024	51.98	52.76	51.44	52.36	155,193	+0.86(+1.67%)
Mar 07, 2024	52.22	52.78	51.19	51.50	143,360	-0.40(-0.77%)
Mar 06, 2024	51.92	53.07	51.58	51.90	135,365	+0.37(+0.72%)
Mar 05, 2024	51.52	53.07	51.45	51.53	180,582	+0.11(+0.21%)
Mar 04, 2024	50.69	51.97	50.35	51.42	166,772	+0.12(+0.23%)

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.