Indicators

Middlesex Water Company (NQ: MSEX )

49.18 +0.40 (+0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	49.00	49.91	48.98	49.18	98,575	+0.40(+0.82%)
Apr 25, 2024	48.72	49.42	48.02	48.78	89,078	-0.30(-0.61%)
Apr 24, 2024	47.81	49.39	47.58	49.08	95,984	+0.84(+1.74%)
Apr 23, 2024	47.84	48.92	47.75	48.24	91,884	+0.22(+0.46%)
Apr 22, 2024	47.93	48.51	47.40	48.02	113,948	+0.02(+0.04%)
Apr 19, 2024	46.56	48.03	46.30	48.00	227,370	+1.36(+2.92%)
Apr 18, 2024	46.18	47.08	46.15	46.64	105,403	+0.75(+1.63%)
Apr 17, 2024	45.81	46.26	45.57	45.89	108,995	+0.05(+0.11%)
Apr 16, 2024	47.05	47.05	45.42	45.84	129,118	-1.55(-3.27%)
Apr 15, 2024	47.08	47.51	46.05	47.39	174,096	+0.32(+0.68%)
Apr 12, 2024	48.06	48.06	46.66	47.07	88,357	-0.89(-1.86%)
Apr 11, 2024	48.19	48.40	47.44	47.96	83,026	+0.11(+0.23%)
Apr 10, 2024	48.74	48.74	47.60	47.85	109,062	-2.15(-4.30%)
Apr 09, 2024	49.27	50.06	49.13	50.00	82,015	+1.07(+2.19%)
Apr 08, 2024	48.70	49.25	48.15	48.93	129,569	+0.67(+1.39%)
Apr 05, 2024	49.42	49.42	48.05	48.26	120,129	-1.49(-2.99%)
Apr 04, 2024	48.96	50.27	48.88	49.75	125,481	+1.20(+2.47%)
Apr 03, 2024	49.47	49.47	48.20	48.55	132,469	-1.09(-2.20%)
Apr 02, 2024	50.79	51.18	49.32	49.64	136,353	-1.61(-3.14%)

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.