Indicators

Middlesex Water Company (NQ: MSEX )

64.67 +1.00 (+1.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	52.03	52.73	51.76	51.93	99,456	+0.10(+0.19%)
Mar 27, 2024	49.97	51.90	49.97	51.83	90,197	+1.94(+3.89%)
Mar 26, 2024	50.40	50.40	49.39	49.89	81,331	-0.03(-0.06%)
Mar 25, 2024	50.20	50.71	49.43	49.92	79,629	-0.50(-1.00%)
Mar 22, 2024	50.94	50.94	50.28	50.42	66,466	-0.35(-0.68%)
Mar 21, 2024	51.29	51.70	50.44	50.77	89,699	-0.09(-0.18%)
Mar 20, 2024	49.39	51.07	49.39	50.86	123,224	+1.08(+2.17%)
Mar 19, 2024	50.72	51.02	49.78	49.78	143,438	-1.05(-2.06%)
Mar 18, 2024	51.66	52.20	50.75	50.83	152,091	-1.17(-2.24%)
Mar 15, 2024	51.05	52.25	50.69	52.00	738,108	+0.72(+1.41%)
Mar 14, 2024	51.43	51.44	50.46	51.28	193,463	+0.01(+0.02%)
Mar 13, 2024	50.76	52.11	50.71	51.27	119,481	+0.38(+0.74%)
Mar 12, 2024	51.07	51.19	50.43	50.89	155,297	-0.10(-0.19%)
Mar 11, 2024	51.55	52.31	50.59	50.99	196,404	-0.80(-1.55%)
Mar 08, 2024	51.41	52.19	50.88	51.79	156,901	+0.85(+1.67%)
Mar 07, 2024	51.65	52.21	50.63	50.94	144,938	-0.40(-0.77%)
Mar 06, 2024	51.35	52.49	51.01	51.33	136,855	+0.37(+0.72%)
Mar 05, 2024	50.96	52.49	50.89	50.97	182,570	+0.11(+0.21%)
Mar 04, 2024	50.14	51.40	49.80	50.86	168,608	+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.