MSEX - Middlesex Water Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201846.1346.1845.3645.4745.4749,200
Jul 19, 201844.7546.2744.0145.9945.9971,600
Jul 18, 201844.6344.9842.8944.7544.7568,000
Jul 17, 201844.4645.0544.4344.7044.7046,700
Jul 16, 201844.2544.6643.9944.6244.6234,000
Jul 13, 201843.1844.6843.1844.3244.3246,800
Jul 12, 201843.4543.4542.6343.1943.1938,300
Jul 11, 201842.9543.6142.5143.3643.3637,900
Jul 10, 201842.7043.1842.7043.0643.0625,400
Jul 09, 201843.6943.7042.5142.7542.7552,400
Jul 06, 201843.3243.8642.9843.7443.7440,300
Jul 05, 201842.8743.3542.3143.3143.3137,600
Jul 03, 201842.4043.1142.2642.7542.7516,000
Jul 02, 201842.1142.5941.7742.3742.3730,400
Jun 29, 201842.5942.8542.0742.1742.1751,400
Jun 28, 201842.7442.9842.2242.6442.6463,900
Jun 27, 201843.1444.0342.6342.7542.7527,000
Jun 26, 201842.9343.6542.8843.1443.1427,900
Jun 25, 201842.3243.3342.3242.8742.8745,000
Jun 22, 201842.9443.2742.2642.3342.33115,200
Jun 21, 201842.8043.1042.6042.8242.8235,300
Jun 20, 201843.7243.8842.8343.0643.0645,700
Jun 19, 201842.7243.7242.7243.6343.6360,000
Jun 18, 201842.2542.8341.9742.7542.7580,100
Jun 15, 201842.6543.1642.1442.2642.26111,800
Jun 14, 201842.7543.0942.3842.8042.8034,200
Jun 13, 201842.5343.5342.4642.6642.6640,400
Jun 12, 201841.1542.5741.1442.5042.5064,800
Jun 11, 201842.0842.0840.4941.1541.1592,300
Jun 08, 201842.5443.2042.0642.0642.0648,200
Jun 07, 201842.3943.0742.2042.5342.5366,300
Jun 06, 201844.2544.5542.1742.4042.4080,400
Jun 05, 201844.7545.2444.0444.1144.11110,100
Jun 04, 201844.5944.8744.1644.7944.7958,800
Jun 01, 201844.5044.7444.1144.3944.3981,700
May 31, 201844.2844.7643.5144.4444.4476,800
May 30, 201843.4744.8443.4744.2944.2993,200
May 29, 201842.8443.9242.0143.4743.4735,700
May 25, 201842.9143.4142.5142.9742.9751,000
May 24, 201842.4143.3042.2642.9242.9235,500
May 23, 201841.7342.4541.7342.4542.4524,700
May 22, 201841.7842.2241.5641.7441.7437,700
May 21, 201841.1941.9540.0841.8741.8729,800
May 18, 201841.2341.3440.6241.1941.1938,400
May 17, 201840.6841.2440.6241.0241.0232,300
May 16, 201841.1241.2540.6240.6940.6939,200
May 15, 201840.8041.2540.6941.1341.1376,600
May 14, 201841.6541.7740.7941.0441.0453,200
May 14, 20180.224 Dividend
May 11, 201842.0242.1741.5041.8641.6423,300
May 10, 201841.0142.0640.8442.0341.8167,100
May 09, 201841.0041.2340.1141.0840.8698,100
May 08, 201841.8041.8041.0541.3641.1436,800
May 07, 201842.1042.5041.5941.9441.7226,800
May 04, 201841.6842.6341.6842.1641.9326,000
May 03, 201841.6742.0441.3841.7041.4827,200
May 02, 201841.4741.9741.1041.7841.5633,100
May 01, 201841.5541.6840.8441.5641.3441,700
Apr 30, 201841.9942.1041.6341.6641.4438,000
Apr 27, 201841.6742.2641.5142.0041.7843,900
Apr 26, 201840.5845.1940.5641.6641.44114,800
Apr 25, 201840.5840.9440.0040.4440.2243,600
Apr 24, 201840.7840.8640.3540.6940.4743,500
Apr 23, 201840.3340.9940.3340.7740.5538,700
Apr 20, 201840.2740.4040.0040.3040.0847,700
Apr 19, 201839.8240.4839.8040.3840.1645,300
Apr 18, 201840.3040.3839.8339.9539.7446,100
Apr 17, 201840.0240.6039.7140.2540.0351,800
Apr 16, 201839.2139.9339.0139.9339.7242,500
Apr 13, 201839.6739.7138.8739.0138.8041,300
Apr 12, 201840.4340.4339.2939.5139.3066,800
Apr 11, 201838.4240.4338.4240.3740.15116,100
Apr 10, 201838.6338.6337.9438.5338.3258,200
Apr 09, 201838.1638.6437.8038.4338.2263,800
Apr 06, 201837.7238.4537.6538.0037.8077,700
Apr 05, 201836.9137.8536.3837.8137.6158,000
Apr 04, 201836.2236.8736.0236.8236.6248,300
Apr 03, 201835.2136.7235.1836.5436.3479,900
Apr 02, 201836.6936.7734.7435.1634.9775,300
Mar 29, 201836.6837.5936.6536.7036.5076,200
Mar 28, 201836.3036.9136.0936.5336.3338,900
Mar 27, 201836.2136.7435.9436.2536.0637,300
Mar 26, 201835.9636.4335.4336.1135.9261,800
Mar 23, 201836.9837.3335.4735.5035.3151,700
Mar 22, 201836.5737.3936.2836.9136.7165,200
Mar 21, 201836.6037.1436.2836.7036.5022,300
Mar 20, 201837.3737.3736.4736.6136.4138,800
Mar 19, 201837.3237.7136.0037.2437.04129,600
Mar 16, 201836.3537.8836.2337.4937.29249,700
Mar 15, 201835.6936.5235.6936.3936.2051,200
Mar 14, 201836.2036.3935.5335.7035.5132,200
Mar 13, 201836.8237.1035.8936.1035.9145,400
Mar 12, 201836.4737.5836.4736.7736.5754,300
Mar 09, 201836.2036.9835.6236.6236.4230,000
Mar 08, 201836.3536.8235.6436.1135.9293,100
Mar 07, 201834.3136.5834.3136.3036.11129,000
Mar 06, 201834.8435.1734.1434.5234.3432,400
Mar 05, 201834.2935.1334.0034.8234.6334,800
Mar 02, 201835.1135.8134.4534.5834.3945,900
Mar 01, 201835.5436.3034.9535.1935.0045,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...