Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 4:50AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Middlesex Water Co. (MSEX)

On Nov 25: 16.61   0.19 (1.13%)

MORE ON MSEX

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 16.83 17.20 16.61 16.61 25,800 16.61 24-Nov-09 16.35 16.89 16.22 16.80 61,400 16.80 23-Nov-09 16.13 16.50 16.13 16.29 28,500 16.29 20-Nov-09 15.84 16.09 15.81 15.91 26,700 15.91 19-Nov-09 16.12 16.19 15.81 16.00 43,000 16.00 18-Nov-09 16.32 16.46 16.21 16.22 19,300 16.22 17-Nov-09 16.49 16.49 16.31 16.37 43,600 16.37 16-Nov-09 15.85 16.49 15.85 16.41 42,600 16.41 13-Nov-09 15.70 15.85 15.60 15.73 16,700 15.73 12-Nov-09 16.12 16.14 15.57 15.59 44,300 15.59 11-Nov-09 16.19 16.20 15.96 16.14 28,100 16.14 10-Nov-09 16.25 16.39 16.00 16.04 37,900 16.04 10-Nov-09 $ 0.18 Dividend 9-Nov-09 16.11 16.46 16.02 16.39 102,500 16.21 6-Nov-09 15.80 16.02 15.66 16.01 38,400 15.83 5-Nov-09 15.75 15.93 15.67 15.93 43,100 15.76 4-Nov-09 15.60 15.65 15.44 15.58 94,700 15.41 3-Nov-09 15.49 15.58 15.40 15.53 47,400 15.36 2-Nov-09 15.50 15.52 15.35 15.44 57,600 15.27 30-Oct-09 15.44 15.55 15.32 15.39 49,800 15.22 29-Oct-09 15.54 15.69 15.38 15.49 46,200 15.32 28-Oct-09 15.33 15.65 15.29 15.31 35,300 15.14 27-Oct-09 15.40 15.78 15.30 15.31 44,600 15.14 26-Oct-09 15.59 15.73 15.27 15.30 53,500 15.13 23-Oct-09 15.70 15.75 15.35 15.49 60,000 15.32 22-Oct-09 15.35 15.76 15.34 15.68 66,000 15.51 21-Oct-09 15.54 15.69 15.29 15.30 67,700 15.13 20-Oct-09 15.62 15.62 15.41 15.57 40,500 15.40 19-Oct-09 15.52 15.66 15.44 15.51 48,200 15.34 16-Oct-09 15.38 15.57 15.38 15.44 77,200 15.27 15-Oct-09 15.30 15.62 15.24 15.43 103,600 15.26 14-Oct-09 15.32 15.32 15.05 15.28 30,500 15.11 13-Oct-09 15.28 15.63 15.00 15.08 20,700 14.91 12-Oct-09 15.33 15.56 15.30 15.35 19,500 15.18 9-Oct-09 15.56 15.58 15.27 15.37 30,900 15.20 8-Oct-09 15.55 15.70 15.49 15.49 38,300 15.32 7-Oct-09 15.49 15.68 15.40 15.44 30,700 15.27 6-Oct-09 15.50 15.82 15.11 15.51 48,700 15.34 5-Oct-09 14.90 15.49 14.90 15.41 29,500 15.24 2-Oct-09 14.74 15.09 14.74 14.87 38,400 14.71 1-Oct-09 15.07 15.38 14.84 14.90 33,300 14.74 30-Sep-09 15.41 15.52 15.08 15.08 38,900 14.91 29-Sep-09 15.53 15.55 15.40 15.45 10,800 15.28 28-Sep-09 15.57 15.62 15.38 15.47 24,400 15.30 25-Sep-09 15.25 15.53 15.24 15.53 22,000 15.36 24-Sep-09 15.40 15.40 15.04 15.22 19,000 15.05 23-Sep-09 15.36 15.53 15.27 15.29 16,300 15.12 22-Sep-09 15.51 15.51 15.31 15.36 13,100 15.19 21-Sep-09 15.49 15.61 15.36 15.37 12,100 15.20 18-Sep-09 15.71 15.73 15.49 15.60 52,000 15.43 17-Sep-09 15.75 15.88 15.50 15.65 19,700 15.48 16-Sep-09 15.84 15.84 15.56 15.70 16,100 15.53 15-Sep-09 15.50 15.89 15.39 15.87 28,200 15.70 14-Sep-09 15.13 15.52 14.98 15.51 25,000 15.34 11-Sep-09 15.57 15.57 15.07 15.07 24,000 14.90 10-Sep-09 15.48 15.54 15.25 15.50 17,100 15.33 9-Sep-09 15.35 15.63 15.21 15.45 26,800 15.28 8-Sep-09 15.21 15.36 15.05 15.31 21,300 15.14 4-Sep-09 15.25 15.69 14.75 15.18 36,100 15.01 3-Sep-09 15.48 15.48 15.02 15.29 15,700 15.12 2-Sep-09 15.00 15.56 14.83 15.36 18,200 15.19 1-Sep-09 15.10 15.76 15.00 15.03 22,900 14.86 31-Aug-09 15.29 15.78 15.16 15.22 37,800 15.05 28-Aug-09 15.70 15.70 15.35 15.48 18,600 15.31 27-Aug-09 15.43 15.69 15.02 15.58 16,100 15.41 26-Aug-09 15.18 15.38 15.15 15.36 19,700 15.19 25-Aug-09 15.32 15.57 15.22 15.22 20,600 15.05 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions