Middlesex Water Co. (MSEX) Historical Prices & Data

Middlesex Water Co.
MSEX
(Nasdaq - US)
Closed
65.94
+0.25 (+0.38%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:66.27+0.33 (+0.50%)
Open
65.81
High
66.68
Low
65.20

Middlesex Water Co. Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	66.33	65.12	66.15	65.85	-0.45%
Nov 20, 2024	66.32	65.44	66.22	65.69	-0.80%
Nov 19, 2024	66.27	64.49	65.38	66.10	1.10%
Nov 18, 2024	67.06	65.28	67.00	65.80	-1.79%
Nov 15, 2024	67.39	65.68	66.23	66.98	1.13%
Nov 14, 2024	66.62	64.96	65.90	65.65	-0.38%
Nov 13, 2024	67.34	65.69	67.34	66.04	-1.94%
Nov 12, 2024	69.83	66.61	69.01	66.65	-3.42%
Nov 11, 2024	70.37	68.97	69.78	69.34	-0.63%
Nov 8, 2024	70.12	68.44	68.59	69.23	0.93%
Nov 7, 2024	68.64	67.26	68.27	68.27	0.00%
Nov 6, 2024	70.29	67.78	68.00	68.26	0.38%
Nov 5, 2024	66.51	63.40	63.71	66.51	4.39%
Nov 4, 2024	64.93	62.50	64.93	63.94	-1.53%
Nov 1, 2024	67.14	61.94	62.63	64.93	3.69%
Oct 31, 2024	62.63	60.63	62.30	60.87	-2.28%
Oct 30, 2024	63.57	61.79	62.75	62.16	-0.94%
Oct 29, 2024	63.61	62.86	63.25	63.18	-0.11%
Oct 28, 2024	64.73	63.59	63.59	64.12	0.83%
Oct 25, 2024	64.36	62.76	64.22	63.02	-1.86%
Oct 24, 2024	65.47	62.84	64.79	63.11	-2.59%
Oct 23, 2024	65.09	64.04	64.31	64.63	0.50%
Oct 22, 2024	64.63	63.95	64.19	64.33	0.22%

Highest:70.37

Lowest:60.63

Average:65.42

Difference:1.66

% Change:2.59%

Data Vendor: Xignite Logo

Stocks