Middlesex Water Company (NQ: MSEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2023	71.44	71.44	69.05	69.16	47,834	-1.99(-2.80%)
Sep 19, 2023	72.34	73.02	71.06	71.15	48,659	-1.19(-1.65%)
Sep 18, 2023	73.36	73.36	72.19	72.34	41,287	-0.80(-1.09%)
Sep 15, 2023	74.07	74.39	72.24	73.14	298,654	-0.80(-1.08%)
Sep 14, 2023	74.09	74.86	73.67	73.94	90,636	+0.21(+0.28%)
Sep 13, 2023	71.93	73.96	71.93	73.73	59,282	+1.84(+2.56%)
Sep 12, 2023	72.55	72.67	71.28	71.89	74,506	-0.51(-0.70%)
Sep 11, 2023	72.35	72.80	71.75	72.40	53,172	+0.34(+0.47%)
Sep 08, 2023	72.48	72.62	71.84	72.06	40,484	-0.46(-0.63%)
Sep 07, 2023	72.26	72.99	71.14	72.52	60,623	+0.45(+0.62%)
Sep 06, 2023	73.11	73.11	71.78	72.07	48,979	-0.98(-1.34%)
Sep 05, 2023	73.13	73.13	70.69	73.05	89,797	-0.76(-1.03%)
Sep 01, 2023	75.56	75.77	73.65	73.81	61,978	-1.45(-1.93%)
Aug 31, 2023	76.20	76.48	75.06	75.26	72,846	-0.82(-1.08%)
Aug 30, 2023	76.49	76.97	75.61	76.08	59,635	-0.77(-1.00%)
Aug 29, 2023	77.66	77.82	76.66	76.85	51,389	-0.63(-0.81%)
Aug 28, 2023	79.23	79.23	77.45	77.48	32,438	-1.41(-1.79%)
Aug 25, 2023	77.64	79.57	77.41	78.89	58,436	+1.41(+1.82%)
Aug 24, 2023	78.79	79.45	77.33	77.48	51,494	-1.79(-2.26%)
Aug 23, 2023	79.82	79.99	79.10	79.27	59,406	-0.10(-0.13%)
Aug 22, 2023	78.59	79.58	78.44	79.37	51,307	+1.08(+1.38%)
Aug 21, 2023	78.89	79.48	77.99	78.29	54,485	-0.49(-0.62%)
Aug 18, 2023	77.79	79.02	77.79	78.78	51,895	+0.82(+1.05%)
Aug 17, 2023	79.16	79.96	77.84	77.96	53,089	-1.32(-1.66%)
Aug 16, 2023	80.56	80.81	79.15	79.28	53,239	-1.08(-1.34%)
Aug 15, 2023	81.02	81.44	80.36	80.36	56,419	-0.79(-0.97%)
Aug 14, 2023	81.09	81.20	79.35	81.15	75,185	+0.13(+0.16%)
Aug 11, 2023	79.60	81.34	79.60	81.02	128,391	+1.12(+1.40%)
Aug 10, 2023	80.66	81.02	79.73	79.90	66,904	-0.34(-0.42%)
Aug 09, 2023	80.74	81.16	80.03	80.24	44,052	-0.42(-0.52%)
Aug 08, 2023	81.22	81.22	78.97	80.66	82,924	-0.78(-0.95%)
Aug 07, 2023	79.69	81.46	79.27	81.43	61,217	+1.76(+2.21%)
Aug 04, 2023	79.09	80.14	78.62	79.67	57,497	+1.00(+1.27%)
Aug 03, 2023	80.01	80.01	78.53	78.67	59,042	-1.43(-1.79%)
Aug 02, 2023	79.31	80.21	78.74	80.11	42,612	+0.21(+0.26%)
Aug 01, 2023	80.08	80.51	79.51	79.90	55,837	-0.21(-0.26%)
Jul 31, 2023	81.32	81.97	80.08	80.11	106,375	-0.60(-0.74%)
Jul 28, 2023	82.01	82.01	80.55	80.71	69,064	-0.67(-0.82%)
Jul 27, 2023	82.80	82.80	80.20	81.37	68,407	-1.17(-1.41%)
Jul 26, 2023	83.11	84.02	81.85	82.54	80,591	-1.00(-1.19%)
Jul 25, 2023	82.64	83.60	82.10	83.53	80,388	+0.85(+1.02%)
Jul 24, 2023	83.53	83.53	82.09	82.69	69,000	-0.72(-0.86%)
Jul 21, 2023	83.42	83.65	82.67	83.41	148,496	+0.47(+0.56%)
Jul 20, 2023	82.12	83.25	81.95	82.94	83,822	+0.91(+1.11%)
Jul 19, 2023	80.31	82.17	80.31	82.03	77,502	+1.56(+1.94%)
Jul 18, 2023	80.88	82.12	79.21	80.47	64,064	-0.53(-0.65%)
Jul 17, 2023	80.56	81.68	79.88	80.99	82,363	+0.42(+0.52%)
Jul 14, 2023	80.28	81.58	79.79	80.58	63,604	+0.14(+0.17%)
Jul 13, 2023	79.94	80.44	79.57	80.44	61,397	+0.50(+0.62%)
Jul 12, 2023	79.15	80.71	79.15	79.94	100,200	+1.72(+2.20%)
Jul 11, 2023	77.52	78.28	77.04	78.22	68,894	+0.97(+1.25%)
Jul 10, 2023	77.63	78.72	76.95	77.25	79,187	-0.02(-0.03%)
Jul 07, 2023	78.42	78.42	77.20	77.27	76,668	-1.08(-1.37%)
Jul 06, 2023	78.63	78.63	77.25	78.34	83,960	-0.72(-0.91%)
Jul 05, 2023	79.86	80.74	78.98	79.06	75,048	-1.25(-1.55%)