Middlesex Water Company (NQ: MSEX )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	61.81	64.03	61.05	63.85	69,506	+1.81(+2.91%)
May 28, 2020	63.32	64.80	61.73	62.04	69,189	-0.55(-0.87%)
May 27, 2020	62.58	62.86	61.21	62.59	65,925	+1.10(+1.79%)
May 26, 2020	61.81	62.47	60.89	61.49	80,922	+1.46(+2.43%)
May 22, 2020	59.22	60.10	58.78	60.03	41,130	+1.20(+2.05%)
May 21, 2020	58.69	59.71	58.32	58.83	46,809	+0.15(+0.26%)
May 20, 2020	58.52	59.47	57.68	58.68	55,352	+1.02(+1.76%)
May 19, 2020	59.38	59.90	57.59	57.66	59,428	-2.14(-3.57%)
May 18, 2020	57.62	60.22	57.62	59.80	119,381	+3.13(+5.53%)
May 15, 2020	55.98	56.66	54.93	56.66	106,279	+0.56(+1.01%)
May 14, 2020	56.59	56.88	55.16	56.10	112,469	-1.29(-2.25%)
May 13, 2020	57.10	57.72	55.69	57.39	54,575	+0.09(+0.16%)
May 12, 2020	58.03	58.03	56.78	57.30	65,035	-0.58(-1.00%)
May 11, 2020	57.44	58.46	56.02	57.88	50,474	-0.31(-0.53%)
May 08, 2020	58.61	58.75	57.85	58.19	51,335	+0.21(+0.36%)
May 07, 2020	58.35	59.24	57.06	57.98	59,988	+0.72(+1.26%)
May 06, 2020	58.41	59.68	57.26	57.26	74,091	-0.66(-1.13%)
May 05, 2020	57.41	58.37	57.18	57.91	76,730	+0.72(+1.26%)
May 04, 2020	56.34	57.31	55.57	57.19	121,504	+0.97(+1.72%)
May 01, 2020	55.70	56.74	55.70	56.23	89,009	-0.27(-0.48%)
Apr 30, 2020	57.87	58.34	55.71	56.50	124,923	-2.30(-3.90%)
Apr 29, 2020	57.85	59.19	56.84	58.80	204,649	+2.11(+3.72%)
Apr 28, 2020	56.66	57.14	56.17	56.69	72,130	+1.22(+2.20%)
Apr 27, 2020	55.52	55.94	55.19	55.47	47,645	+0.09(+0.17%)
Apr 24, 2020	54.92	55.87	54.45	55.38	54,537	+0.41(+0.75%)
Apr 23, 2020	55.58	55.74	54.25	54.96	60,424	-0.10(-0.19%)
Apr 22, 2020	54.65	55.33	54.06	55.07	51,214	+1.66(+3.11%)
Apr 21, 2020	53.16	54.01	52.88	53.41	45,224	-1.42(-2.60%)
Apr 20, 2020	56.05	56.37	54.06	54.83	35,166	-2.66(-4.63%)
Apr 17, 2020	57.55	58.07	56.50	57.49	57,205	+1.00(+1.77%)
Apr 16, 2020	55.80	56.80	54.34	56.49	64,698	+1.21(+2.19%)
Apr 15, 2020	57.42	57.43	55.04	55.28	69,503	-4.03(-6.79%)
Apr 14, 2020	59.49	59.97	57.11	59.31	80,496	+0.87(+1.49%)
Apr 13, 2020	58.32	58.66	57.04	58.44	42,449	-0.53(-0.91%)
Apr 09, 2020	58.29	59.85	57.04	58.97	82,712	+2.23(+3.93%)
Apr 08, 2020	55.93	57.41	55.12	56.74	72,970	+2.14(+3.91%)
Apr 07, 2020	57.93	58.67	53.77	54.61	98,565	-2.44(-4.27%)
Apr 06, 2020	55.69	58.02	55.06	57.04	84,004	+3.95(+7.45%)
Apr 03, 2020	53.37	54.27	50.88	53.09	50,161	-0.92(-1.70%)
Apr 02, 2020	50.32	54.34	50.32	54.01	75,185	+3.19(+6.27%)
Apr 01, 2020	55.22	55.22	50.40	50.82	68,520	-5.51(-9.78%)
Mar 31, 2020	57.18	57.18	54.30	56.33	81,634	-1.26(-2.20%)
Mar 30, 2020	54.22	58.41	52.26	57.60	99,628	+3.97(+7.41%)
Mar 27, 2020	50.49	56.06	49.98	53.62	75,562	+1.48(+2.84%)
Mar 26, 2020	50.83	54.30	49.01	52.14	147,970	+1.71(+3.40%)
Mar 25, 2020	52.84	55.10	49.85	50.43	76,270	-2.41(-4.56%)
Mar 24, 2020	53.64	56.05	49.23	52.84	105,021	+1.41(+2.75%)
Mar 23, 2020	52.85	55.28	47.80	51.42	122,007	-1.86(-3.48%)
Mar 20, 2020	53.57	56.20	50.99	53.28	185,383	-0.50(-0.92%)
Mar 19, 2020	52.06	55.63	49.97	53.77	127,916	+1.01(+1.92%)
Mar 18, 2020	53.81	57.64	51.53	52.76	115,371	-4.72(-8.22%)
Mar 17, 2020	47.01	57.81	45.72	57.48	130,129	+11.15(+24.06%)
Mar 16, 2020	49.22	50.22	45.72	46.33	116,080	-5.71(-10.97%)
Mar 13, 2020	51.76	53.21	48.89	52.04	180,580	+1.81(+3.60%)
Mar 12, 2020	52.47	53.87	49.41	50.23	129,772	-4.60(-8.39%)
Mar 11, 2020	60.13	60.61	54.68	54.83	82,958	-6.15(-10.08%)
Mar 10, 2020	61.15	61.98	58.78	60.98	90,928	+0.94(+1.56%)
Mar 09, 2020	60.54	62.88	58.80	60.04	75,376	-3.31(-5.22%)
Mar 06, 2020	60.21	63.54	58.73	63.35	80,685	+1.82(+2.95%)
Mar 05, 2020	61.17	61.67	60.16	61.53	75,427	-0.75(-1.20%)
Mar 04, 2020	60.29	62.46	59.74	62.28	69,033	+3.01(+5.07%)
Mar 03, 2020	60.19	60.77	58.15	59.27	88,498	-1.10(-1.82%)

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.