MSEX - Middlesex Water Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201847.5349.0047.1149.0049.0091,902
Sep 20, 201847.3948.5246.7947.5747.5722,500
Sep 19, 201847.8548.5947.1047.3747.3754,900
Sep 18, 201847.8147.9947.5047.7947.7929,600
Sep 17, 201848.1548.1547.1147.8447.8436,900
Sep 14, 201846.8748.3646.4548.1148.1146,300
Sep 13, 201846.3847.0746.3746.9246.9226,900
Sep 12, 201846.6446.9446.0646.3946.3917,200
Sep 11, 201846.4246.9646.2146.5846.5820,700
Sep 10, 201846.7347.4746.2046.4346.4316,800
Sep 07, 201846.5947.1046.2246.6646.6637,300
Sep 06, 201846.8246.9845.5746.6846.6822,500
Sep 05, 201845.5846.9545.3546.8346.8334,700
Sep 04, 201845.8046.3945.1945.6545.6525,700
Aug 31, 201845.1346.0244.7845.8045.8027,900
Aug 30, 201844.9145.3844.8745.1745.1732,300
Aug 29, 201844.7845.2044.4644.8444.8423,300
Aug 28, 201844.9945.1444.5544.6644.6621,200
Aug 27, 201846.0246.0445.0045.0345.0339,500
Aug 24, 201846.0746.4845.6246.1646.1640,300
Aug 23, 201846.1646.5345.4045.9945.9942,500
Aug 22, 201847.7847.7846.0146.2546.2536,300
Aug 21, 201847.1147.8146.8247.6347.6328,800
Aug 20, 201847.5147.7946.2947.0347.0325,400
Aug 17, 201846.8647.9946.8647.3447.3444,600
Aug 16, 201846.8647.7645.8246.9646.9629,700
Aug 15, 201846.8048.1645.0346.6646.6637,800
Aug 14, 201845.6547.3345.1147.1847.1857,600
Aug 14, 20180.224 Dividend
Aug 13, 201844.9545.9544.2345.6345.4135,000
Aug 10, 201845.1745.5644.8244.9444.7223,000
Aug 09, 201845.2245.6544.6745.2845.0624,900
Aug 08, 201843.1445.3343.1445.0244.8026,800
Aug 07, 201843.1444.6442.6044.3644.1445,100
Aug 06, 201842.6743.7542.6743.1342.9232,600
Aug 03, 201843.8843.8842.3442.6642.4529,000
Aug 02, 201843.3544.0343.2043.8743.6521,300
Aug 01, 201844.2944.5042.6343.2843.0730,300
Jul 31, 201844.9744.9743.8044.2944.0739,200
Jul 30, 201844.6244.6243.7943.9843.7646,200
Jul 27, 201845.5745.6544.3244.4944.2732,500
Jul 26, 201845.3346.0044.1345.7045.4825,700
Jul 25, 201845.7145.9545.0545.3445.1219,300
Jul 24, 201845.2545.8344.7945.7345.5132,400
Jul 23, 201845.4645.4645.0445.2545.0326,600
Jul 20, 201846.1346.1845.3645.4745.2549,200
Jul 19, 201844.7546.2744.0145.9945.7671,600
Jul 18, 201844.6344.9842.8944.7544.5368,000
Jul 17, 201844.4645.0544.4344.7044.4846,700
Jul 16, 201844.2544.6643.9944.6244.4034,000
Jul 13, 201843.1844.6843.1844.3244.1046,800
Jul 12, 201843.4543.4542.6343.1942.9838,300
Jul 11, 201842.9543.6142.5143.3643.1537,900
Jul 10, 201842.7043.1842.7043.0642.8525,400
Jul 09, 201843.6943.7042.5142.7542.5452,400
Jul 06, 201843.3243.8642.9843.7443.5340,300
Jul 05, 201842.8743.3542.3143.3143.1037,600
Jul 03, 201842.4043.1142.2642.7542.5416,000
Jul 02, 201842.1142.5941.7742.3742.1630,400
Jun 29, 201842.5942.8542.0742.1741.9651,400
Jun 28, 201842.7442.9842.2242.6442.4363,900
Jun 27, 201843.1444.0342.6342.7542.5427,000
Jun 26, 201842.9343.6542.8843.1442.9327,900
Jun 25, 201842.3243.3342.3242.8742.6645,000
Jun 22, 201842.9443.2742.2642.3342.12115,200
Jun 21, 201842.8043.1042.6042.8242.6135,300
Jun 20, 201843.7243.8842.8343.0642.8545,700
Jun 19, 201842.7243.7242.7243.6343.4260,000
Jun 18, 201842.2542.8341.9742.7542.5480,100
Jun 15, 201842.6543.1642.1442.2642.05111,800
Jun 14, 201842.7543.0942.3842.8042.5934,200
Jun 13, 201842.5343.5342.4642.6642.4540,400
Jun 12, 201841.1542.5741.1442.5042.2964,800
Jun 11, 201842.0842.0840.4941.1540.9592,300
Jun 08, 201842.5443.2042.0642.0641.8548,200
Jun 07, 201842.3943.0742.2042.5342.3266,300
Jun 06, 201844.2544.5542.1742.4042.1980,400
Jun 05, 201844.7545.2444.0444.1143.89110,100
Jun 04, 201844.5944.8744.1644.7944.5758,800
Jun 01, 201844.5044.7444.1144.3944.1781,700
May 31, 201844.2844.7643.5144.4444.2276,800
May 30, 201843.4744.8443.4744.2944.0793,200
May 29, 201842.8443.9242.0143.4743.2635,700
May 25, 201842.9143.4142.5142.9742.7651,000
May 24, 201842.4143.3042.2642.9242.7135,500
May 23, 201841.7342.4541.7342.4542.2424,700
May 22, 201841.7842.2241.5641.7441.5437,700
May 21, 201841.1941.9540.0841.8741.6629,800
May 18, 201841.2341.3440.6241.1940.9938,400
May 17, 201840.6841.2440.6241.0240.8232,300
May 16, 201841.1241.2540.6240.6940.4939,200
May 15, 201840.8041.2540.6941.1340.9376,600
May 14, 201841.6541.7740.7941.0440.8453,200
May 14, 20180.22375 Dividend
May 11, 201842.0242.1741.5041.8641.4323,300
May 10, 201841.0142.0640.8442.0341.6067,100
May 09, 201841.0041.2340.1141.0840.6698,100
May 08, 201841.8041.8041.0541.3640.9436,800
May 07, 201842.1042.5041.5941.9441.5126,800
May 04, 201841.6842.6341.6842.1641.7326,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...