Indicators

Middlesex Water Company (NQ: MSEX )

57.21 -0.47 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	72.13	72.16	70.80	71.20	67,449	-1.06(-1.47%)
Apr 27, 2023	73.19	73.19	72.06	72.27	56,212	-0.99(-1.35%)
Apr 26, 2023	74.96	75.10	73.00	73.25	151,179	-2.25(-2.98%)
Apr 25, 2023	75.99	76.62	74.48	75.51	143,435	-0.96(-1.25%)
Apr 24, 2023	76.65	77.18	76.25	76.46	97,089	-0.50(-0.65%)
Apr 21, 2023	76.84	77.14	75.95	76.96	181,518	+0.58(+0.75%)
Apr 20, 2023	76.35	76.46	75.54	76.39	80,259	-0.07(-0.09%)
Apr 19, 2023	75.30	76.47	74.32	76.45	69,993	+1.00(+1.33%)
Apr 18, 2023	76.86	76.86	74.39	75.45	71,889	-1.43(-1.87%)
Apr 17, 2023	76.56	77.12	75.76	76.88	72,568	-0.13(-0.16%)
Apr 14, 2023	78.28	78.28	76.18	77.01	70,588	-1.56(-1.99%)
Apr 13, 2023	78.40	79.00	77.66	78.57	44,572	+0.23(+0.30%)
Apr 12, 2023	79.50	80.35	78.16	78.34	64,157	-1.01(-1.28%)
Apr 11, 2023	78.18	79.62	77.80	79.35	73,007	+1.17(+1.50%)
Apr 10, 2023	78.44	78.79	77.68	78.18	69,040	-0.79(-1.00%)
Apr 06, 2023	77.91	79.38	77.85	78.97	82,496	+1.37(+1.76%)
Apr 05, 2023	76.81	78.12	76.81	77.60	66,130	+0.67(+0.88%)
Apr 04, 2023	76.15	76.99	76.10	76.93	67,372	+0.44(+0.57%)

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.