Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Middlesex Water Company (MSEX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
107.38-0.05 (-0.05%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 2021105.23106.63102.22104.57104.5788,700
Nov 24, 2021110.16110.89106.48106.75106.7563,900
Nov 23, 2021111.49111.49109.06109.73109.7353,700
Nov 22, 2021110.68114.09110.21111.09111.0969,300
Nov 19, 2021107.38111.63107.38110.59110.5984,500
Nov 18, 2021107.69107.69106.20107.38107.3872,200
Nov 17, 2021106.24108.00105.58107.43107.4379,200
Nov 16, 2021105.68106.76105.42106.33106.3355,300
Nov 15, 2021105.83106.36104.94105.46105.4677,900
Nov 12, 2021105.93106.56104.69105.62105.6226,300
Nov 11, 2021105.83105.83104.49105.25105.2548,800
Nov 10, 2021103.38106.02103.38105.54105.5467,400
Nov 09, 2021103.63104.31102.62103.00103.0077,600
Nov 08, 2021101.88102.9799.02102.79102.79144,600
Nov 05, 2021102.78104.72101.79103.37103.37109,900
Nov 04, 2021101.75102.42100.74101.65101.6569,100
Nov 03, 2021102.09102.9899.46101.50101.50110,700
Nov 02, 2021101.62101.8999.82100.74100.74119,600
Nov 01, 2021107.26108.37100.01101.12101.12214,500
Oct 29, 2021108.22110.45107.13110.12110.1295,400
Oct 28, 2021107.02109.23106.69108.97108.9796,000
Oct 27, 2021109.13109.31106.89106.98106.9872,900
Oct 26, 2021109.05109.70108.30108.84108.8473,700
Oct 25, 2021108.80110.68107.47109.00109.0087,400
Oct 22, 2021106.74108.75106.42108.24108.2450,600
Oct 21, 2021106.53109.88105.06106.89106.8974,400
Oct 20, 2021105.56107.12105.18105.76105.7646,500
Oct 19, 2021106.62106.99104.80105.42105.4253,900
Oct 18, 2021104.95106.67103.84106.07106.0759,300
Oct 15, 2021106.81107.28105.34105.42105.4280,200
Oct 14, 2021105.99107.22105.11106.08106.0882,400
Oct 13, 2021104.83105.38103.31104.79104.7961,300
Oct 12, 2021104.26105.70104.18104.67104.6742,000
Oct 11, 2021104.51105.19102.85103.73103.7348,400
Oct 08, 2021105.70106.05103.49104.48104.4857,000
Oct 07, 2021106.88109.29105.46105.65105.65101,200
Oct 06, 2021104.50106.64103.64106.35106.3592,600
Oct 05, 2021104.23105.70103.65104.70104.7071,500
Oct 04, 2021101.40104.60101.02104.36104.3664,600
Oct 01, 2021102.90103.67100.74102.00102.0088,100
Sep 30, 2021103.94105.54102.74102.78102.7862,300
Sep 29, 2021104.17105.38102.35103.68103.6870,900
Sep 28, 2021104.35104.98102.17103.59103.5975,800
Sep 27, 2021104.28106.32103.72104.47104.4794,600
Sep 24, 2021105.05105.78104.18104.67104.6785,300
Sep 23, 2021106.79107.00104.69105.16105.16116,300
Sep 22, 2021106.76107.95106.27106.37106.3779,900
Sep 21, 2021106.35108.38106.35106.70106.7095,800
Sep 20, 2021104.67107.48104.54106.01106.0188,900
Sep 17, 2021107.75109.93105.23105.74105.74534,800
Sep 16, 2021108.03110.26106.70107.11107.1178,600
Sep 15, 2021109.36110.49107.69108.16108.16112,200
Sep 14, 2021110.40111.06107.88108.87108.8792,800
Sep 13, 2021112.49114.85109.02109.54109.54123,000
Sep 10, 2021114.40115.78111.32111.61111.6169,200
Sep 09, 2021115.41116.40113.95114.14114.1497,800
Sep 08, 2021112.41115.93112.41115.29115.2963,400
Sep 07, 2021112.96113.10110.97112.41112.4167,900
Sep 03, 2021113.59113.59112.08112.59112.5957,800
Sep 02, 2021112.82114.52112.59113.42113.4263,400
Sep 01, 2021110.09113.34109.60112.52112.5293,300
Aug 31, 2021110.50112.99108.06109.41109.4180,400
Aug 30, 2021107.51109.94107.18109.64109.6495,600
Aug 27, 2021107.74109.35106.91107.11107.1199,700
Aug 26, 2021107.76107.84106.92107.33107.3349,300
Aug 25, 2021108.00108.43107.20107.93107.9337,600
Aug 24, 2021108.20108.21106.22108.01108.0156,500
Aug 23, 2021108.34109.61107.37107.99107.9955,700
Aug 20, 2021106.05108.20106.05107.79107.7945,000
Aug 19, 2021104.98106.42104.18106.26106.2669,200
Aug 18, 2021106.68107.56104.97105.17105.1771,800
Aug 17, 2021108.21108.91104.46106.68106.68177,800
Aug 16, 2021108.86109.39107.90108.67108.6777,700
Aug 13, 2021106.36108.87106.36108.86108.8665,600
Aug 12, 2021105.82106.52104.43106.18106.1895,200
Aug 11, 2021106.00107.78105.44105.57105.5794,200
Aug 10, 2021106.08107.70105.27106.10106.1097,800
Aug 09, 2021108.34109.13104.61105.98105.98163,800
Aug 06, 2021110.17110.89107.77108.45108.45165,400
Aug 05, 2021107.03110.22106.28110.08110.08108,100
Aug 04, 2021106.40107.85105.49106.96106.96140,900
Aug 03, 2021103.71106.32102.86106.32106.32149,000
Aug 02, 2021102.56104.70101.50103.90103.90143,100
Jul 30, 2021101.46103.26101.46101.74101.74114,500
Jul 29, 202199.47101.6799.46101.25101.2587,700
Jul 28, 202198.7199.7398.2099.2999.2971,700
Jul 27, 202196.1898.8196.1898.5698.5661,700
Jul 26, 202196.9097.3894.9096.4696.4679,000
Jul 23, 202195.5996.6594.5596.3596.3582,500
Jul 22, 202195.4095.4393.8995.1195.1184,600
Jul 21, 202196.3697.3895.2195.4395.4384,000
Jul 20, 202193.7397.7193.7395.8495.84161,500
Jul 19, 202194.3494.6992.1894.1394.13207,300
Jul 16, 202191.8095.6291.4694.9994.99329,600
Jul 15, 202190.0691.0888.5991.0191.01291,000
Jul 14, 202196.8697.2987.3590.7090.703,638,300
Jul 13, 202195.2097.8593.1696.8696.861,711,900
Jul 12, 202183.8785.3982.8585.2285.22140,200
Jul 09, 202183.2184.3983.0884.1584.1582,800
Jul 08, 202182.6883.5182.4282.8382.8348,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement