Middlesex Water Company (NQ: MSEX )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	80.86	82.36	80.86	82.05	114,781	+1.01(+1.25%)
May 27, 2021	80.84	81.31	80.21	81.04	124,997	+0.01(+0.01%)
May 26, 2021	80.83	81.46	78.91	81.03	1,078,948	+0.09(+0.11%)
May 25, 2021	77.55	83.14	76.64	80.94	426,517	+3.76(+4.87%)
May 24, 2021	77.32	77.66	76.47	77.18	79,588	+0.32(+0.42%)
May 21, 2021	77.45	77.78	76.46	76.85	82,348	-0.14(-0.19%)
May 20, 2021	77.30	77.74	76.36	77.00	49,991	-0.14(-0.19%)
May 19, 2021	77.36	77.36	76.13	77.14	49,005	+0.16(+0.21%)
May 18, 2021	76.62	77.69	75.95	76.98	57,024	+0.03(+0.04%)
May 17, 2021	76.10	77.27	75.37	76.95	73,092	+0.85(+1.12%)
May 14, 2021	76.06	76.70	75.93	76.10	48,039	+0.67(+0.89%)
May 13, 2021	74.30	76.25	74.30	75.43	54,516	+1.64(+2.23%)
May 12, 2021	76.20	76.30	73.53	73.79	64,624	-2.86(-3.73%)
May 11, 2021	77.17	77.17	75.35	76.65	77,429	-0.46(-0.59%)
May 10, 2021	76.77	77.77	76.41	77.11	77,438	+0.38(+0.50%)
May 07, 2021	75.76	76.95	75.20	76.73	58,752	+0.70(+0.93%)
May 06, 2021	75.72	76.19	74.60	76.02	63,930	+0.09(+0.11%)
May 05, 2021	76.96	76.96	74.87	75.94	69,980	-0.84(-1.09%)
May 04, 2021	77.71	77.85	76.04	76.77	63,733	-1.35(-1.73%)
May 03, 2021	78.49	79.13	77.72	78.13	33,934	+0.11(+0.15%)
Apr 30, 2021	77.49	78.35	76.82	78.01	64,975	+0.36(+0.47%)
Apr 29, 2021	77.69	78.37	76.55	77.65	35,364	+0.44(+0.57%)
Apr 28, 2021	77.38	77.84	76.89	77.21	42,182	-0.49(-0.64%)
Apr 27, 2021	79.25	79.25	77.04	77.71	43,710	-1.40(-1.77%)
Apr 26, 2021	80.71	80.71	79.01	79.11	34,647	-1.14(-1.42%)
Apr 23, 2021	80.55	81.20	79.66	80.25	31,962	+0.19(+0.24%)
Apr 22, 2021	79.42	80.61	79.42	80.06	44,618	+0.38(+0.48%)
Apr 21, 2021	79.20	80.21	78.89	79.68	30,652	+0.35(+0.44%)
Apr 20, 2021	77.97	79.58	77.97	79.32	39,021	+0.98(+1.25%)
Apr 19, 2021	78.96	78.96	77.35	78.34	39,810	-0.53(-0.68%)
Apr 16, 2021	78.68	79.58	77.86	78.88	86,529	+0.71(+0.91%)
Apr 15, 2021	77.33	78.16	77.14	78.16	56,080	+0.75(+0.97%)
Apr 14, 2021	76.92	77.50	76.35	77.41	51,019	-0.46(-0.59%)
Apr 13, 2021	77.10	77.94	76.49	77.87	29,114	+0.57(+0.74%)
Apr 12, 2021	76.03	77.94	76.03	77.30	60,428	+1.47(+1.94%)
Apr 09, 2021	75.16	75.95	74.79	75.82	38,691	+0.47(+0.62%)
Apr 08, 2021	75.06	75.60	74.20	75.36	48,650	+0.56(+0.75%)
Apr 07, 2021	76.05	76.15	74.51	74.80	40,381	-1.09(-1.44%)
Apr 06, 2021	76.22	76.22	75.22	75.89	56,390	+0.00(+0.00%)
Apr 05, 2021	75.67	76.45	75.37	75.89	40,667	+0.62(+0.82%)
Apr 01, 2021	74.57	76.05	74.54	75.27	46,681	+0.11(+0.15%)
Mar 31, 2021	74.60	75.22	73.55	75.16	108,702	+0.74(+1.00%)
Mar 30, 2021	76.58	76.65	74.19	74.42	92,602	-2.30(-3.00%)
Mar 29, 2021	75.42	77.19	75.10	76.72	48,261	+1.39(+1.84%)
Mar 26, 2021	75.55	75.98	74.39	75.33	56,564	+0.34(+0.46%)
Mar 25, 2021	73.67	75.38	72.97	74.99	82,753	+1.11(+1.51%)
Mar 24, 2021	74.39	75.14	73.43	73.87	92,041	-0.09(-0.12%)
Mar 23, 2021	74.51	75.36	73.96	73.96	85,478	-0.11(-0.15%)
Mar 22, 2021	75.18	76.06	72.43	74.07	103,314	-1.15(-1.53%)
Mar 19, 2021	73.66	75.59	72.31	75.22	380,496	+1.63(+2.21%)
Mar 18, 2021	73.24	74.13	72.74	73.60	79,625	+0.49(+0.68%)
Mar 17, 2021	74.24	74.24	72.82	73.10	64,029	-1.11(-1.50%)
Mar 16, 2021	74.24	74.61	73.47	74.22	108,860	+0.29(+0.40%)
Mar 15, 2021	73.99	75.01	73.24	73.92	134,314	-0.28(-0.37%)
Mar 12, 2021	73.07	74.34	72.43	74.20	104,928	+1.39(+1.91%)
Mar 11, 2021	72.27	73.73	71.61	72.81	113,706	+0.89(+1.24%)
Mar 10, 2021	72.30	74.07	70.98	71.91	173,440	+0.74(+1.04%)
Mar 09, 2021	68.82	72.76	68.82	71.17	177,459	+3.07(+4.51%)
Mar 08, 2021	66.64	69.40	66.64	68.10	91,940	+0.88(+1.30%)
Mar 05, 2021	66.16	68.80	65.80	67.23	133,946	+1.43(+2.17%)
Mar 04, 2021	65.34	66.75	64.70	65.80	114,938	+0.35(+0.54%)
Mar 03, 2021	66.89	67.20	65.20	65.45	100,420	-0.96(-1.45%)
Mar 02, 2021	67.58	67.58	66.09	66.41	132,371	+0.76(+1.16%)

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.