MSEX - Middlesex Water Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201964.0664.6362.8463.1263.1288,300
Dec 11, 201963.5364.3963.2064.1764.1758,200
Dec 10, 201963.2063.8063.0563.3963.3998,600
Dec 09, 201963.3263.4962.7263.1563.1545,100
Dec 06, 201962.4663.3762.2263.3763.3769,600
Dec 05, 201962.3862.6661.8562.5562.5576,700
Dec 04, 201961.8862.6761.7162.2962.2973,600
Dec 03, 201961.7262.0460.8661.5661.5677,300
Dec 02, 201962.8562.9561.5561.6661.6653,400
Nov 29, 201962.6862.9062.3062.8162.8134,500
Nov 27, 201962.0662.8261.7262.6762.6769,700
Nov 26, 201962.0062.5861.4361.8261.8285,100
Nov 25, 201961.5862.3961.3462.0562.0571,500
Nov 22, 201962.4262.4261.3061.5061.5073,000
Nov 21, 201963.6163.6161.6162.3962.39115,700
Nov 20, 201960.5064.2260.0063.5063.50285,400
Nov 19, 201960.6462.1160.4662.0462.0474,000
Nov 18, 201960.1360.8860.0360.5660.5652,100
Nov 15, 201960.4760.5058.9960.0460.0453,100
Nov 14, 201960.7261.0260.1960.3060.3055,000
Nov 14, 20190.256 Dividend
Nov 13, 201960.3261.2460.3260.8460.5844,600
Nov 12, 201959.2660.6458.9160.3160.0676,000
Nov 11, 201959.3360.2658.7559.0358.7896,400
Nov 08, 201961.0461.7559.3059.3959.14127,700
Nov 07, 201963.4963.4960.4361.0760.8157,500
Nov 06, 201963.3663.7762.9563.5763.3042,800
Nov 05, 201964.5064.9163.0763.1762.9060,900
Nov 04, 201966.7066.9064.0464.7264.4567,200
Nov 01, 201967.1167.6966.4066.5066.2274,900
Oct 31, 201966.4467.5066.1767.2566.9739,900
Oct 30, 201965.1266.5665.1266.1965.9142,300
Oct 29, 201964.7565.0864.0465.0364.7640,500
Oct 28, 201965.3465.4564.6864.7864.5126,000
Oct 25, 201965.6065.6164.8465.2965.0234,100
Oct 24, 201966.4266.7765.4365.5865.3045,400
Oct 23, 201966.1167.1365.8566.2966.0163,700
Oct 22, 201965.3966.1065.3465.8965.6139,500
Oct 21, 201965.5965.5964.5965.1264.8552,100
Oct 18, 201965.2865.5964.6965.1164.8454,800
Oct 17, 201964.7665.7064.6865.4965.2148,800
Oct 16, 201964.0764.8763.2164.7164.4445,800
Oct 15, 201964.4464.7463.9164.0863.8131,700
Oct 14, 201964.9464.9464.1164.3864.1126,300
Oct 11, 201964.8366.0864.4464.8464.5763,000
Oct 10, 201964.3564.8464.0664.4864.2131,800
Oct 09, 201964.2264.7862.9264.2764.0051,800
Oct 08, 201964.0464.2863.4063.7463.4759,100
Oct 07, 201964.6464.8063.8364.2263.9599,300
Oct 04, 201963.6264.8263.4764.6164.3481,100
Oct 03, 201963.8364.4063.1963.2963.0259,300
Oct 02, 201964.1364.9363.5163.8063.5360,000
Oct 01, 201965.2265.6064.1264.3764.1067,300
Sep 30, 201965.5066.1064.9264.9664.6972,200
Sep 27, 201965.0965.6564.6865.0764.8077,700
Sep 26, 201964.7065.2863.5064.7264.4589,600
Sep 25, 201963.1265.3963.0064.4664.19149,400
Sep 24, 201963.3063.7862.7362.8262.5662,100
Sep 23, 201963.3964.3462.8362.8762.6158,300
Sep 20, 201963.9364.0562.8163.6663.39138,600
Sep 19, 201963.8365.1363.8364.1263.8563,700
Sep 18, 201963.0764.2463.0763.5463.2761,600
Sep 17, 201961.8763.5161.7863.1062.8362,600
Sep 16, 201961.7662.5761.7661.8561.5966,400
Sep 13, 201961.6862.4361.1661.8961.6357,100
Sep 12, 201960.8761.9160.3661.6161.3568,300
Sep 11, 201959.1160.9959.1160.5160.2672,400
Sep 10, 201958.4859.0557.9258.9758.7257,100
Sep 09, 201960.4060.4057.7558.3658.1181,100
Sep 06, 201961.2561.4159.9560.3060.0554,000
Sep 05, 201961.2261.7960.6661.2961.0359,500
Sep 04, 201961.6961.7960.9661.1960.9360,100
Sep 03, 201961.1962.3561.1861.4261.1667,100
Aug 30, 201961.0761.4360.3561.0460.7841,100
Aug 29, 201960.3461.3060.2960.9460.6841,300
Aug 28, 201959.9260.0959.5759.9659.7146,800
Aug 27, 201961.0061.3459.7459.7859.5387,100
Aug 26, 201960.0860.7459.4260.7360.4755,300
Aug 23, 201961.2061.4959.4759.5459.2971,100
Aug 22, 201960.6261.5259.8061.1960.9365,200
Aug 21, 201960.7160.7459.8460.4360.1870,200
Aug 20, 201960.9361.1560.2960.4760.2254,900
Aug 19, 201960.8261.3660.5460.9560.6976,700
Aug 16, 201960.5060.9660.3260.8160.5564,600
Aug 15, 201960.0261.0959.4560.4160.1666,800
Aug 14, 201960.0060.7559.7059.9159.6653,500
Aug 14, 20190.24 Dividend
Aug 13, 201959.6060.6559.3360.3859.8944,700
Aug 12, 201959.4859.8758.9759.6659.1767,500
Aug 09, 201959.0259.7558.7959.6059.1155,000
Aug 08, 201957.6459.7657.6459.0858.6096,000
Aug 07, 201957.3658.1156.5757.5357.0636,200
Aug 06, 201956.8857.5855.9757.3956.9277,900
Aug 05, 201957.2057.5055.3056.8456.38160,000
Aug 02, 201957.5458.2455.6258.0257.55146,200
Aug 01, 201962.5462.5457.3858.0357.56121,500
Jul 31, 201962.2863.5362.1062.6362.1294,900
Jul 30, 201961.2262.6261.2262.0761.5666,200
Jul 29, 201961.5561.6461.0661.4060.9045,200
Jul 26, 201960.5061.4959.9661.4360.9348,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...