MSEX - Middlesex Water Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201957.6157.8057.2157.5457.545,445
Feb 19, 201957.0057.6356.4357.5557.5524,100
Feb 15, 201955.4957.3955.3557.0857.0857,400
Feb 14, 201955.7556.1455.0455.2755.2728,800
Feb 14, 20190.24 Dividend
Feb 13, 201956.1056.8455.6755.7855.5414,400
Feb 12, 201956.0956.6255.9656.1355.8930,000
Feb 11, 201955.5456.0555.2055.9055.6616,000
Feb 08, 201954.1055.7154.1055.5355.2934,600
Feb 07, 201954.1554.4153.8354.0853.8543,500
Feb 06, 201954.7655.3053.9354.1753.9455,600
Feb 05, 201955.3855.6254.4254.7154.4747,500
Feb 04, 201954.7455.6854.3055.3755.1362,300
Feb 01, 201956.0856.1454.4454.9854.7448,200
Jan 31, 201954.3356.2954.1556.2055.9649,400
Jan 30, 201954.5055.4354.3054.4454.2143,200
Jan 29, 201954.9454.9453.4254.5854.3551,300
Jan 28, 201955.8756.5554.8354.9554.7132,400
Jan 25, 201957.9858.1656.0456.1255.8839,300
Jan 24, 201956.1458.0055.1257.9757.7249,400
Jan 23, 201954.9556.2354.5356.0755.8367,000
Jan 22, 201955.5156.6354.1454.6554.4157,600
Jan 18, 201955.7556.2955.4755.5355.2935,700
Jan 17, 201954.9155.8754.9155.8555.6135,500
Jan 16, 201954.4755.0554.1454.9054.6638,000
Jan 15, 201953.4554.4153.0154.4154.1834,600
Jan 14, 201954.8755.5153.3153.4553.2247,600
Jan 11, 201955.8656.0654.7055.4755.2327,800
Jan 10, 201955.4556.2854.3955.8755.6371,800
Jan 09, 201954.7956.9954.2855.2455.00110,700
Jan 08, 201953.3455.0152.3454.7054.4697,400
Jan 07, 201952.9053.0452.0052.8352.6074,000
Jan 04, 201952.5754.0651.9252.9552.7257,800
Jan 03, 201951.8453.7551.5052.5452.3166,000
Jan 02, 201952.7753.0651.0251.8551.6368,000
Dec 31, 201852.8853.8051.4853.3553.1266,100
Dec 28, 201852.1053.1952.0652.5952.3631,300
Dec 27, 201851.0751.8850.0351.8851.6646,400
Dec 26, 201849.8651.7349.1751.4051.1857,200
Dec 24, 201852.0452.7149.2349.2349.0235,900
Dec 21, 201852.7653.7351.9852.0551.83271,900
Dec 20, 201853.2354.0052.1452.9152.6866,100
Dec 19, 201852.9054.3452.4753.0252.7951,900
Dec 18, 201854.6854.9652.3352.7452.5186,200
Dec 17, 201858.2958.2954.0354.4854.25166,800
Dec 14, 201854.5558.7854.5558.5658.31205,800
Dec 13, 201855.7656.8254.6754.7054.4694,000
Dec 12, 201855.3556.6455.3555.7555.5166,100
Dec 11, 201853.9760.3153.4354.7354.4955,200
Dec 10, 201852.0454.5451.4753.9653.7384,500
Dec 07, 201852.7553.2951.9552.4352.2042,100
Dec 06, 201851.6752.8551.2052.8052.5758,300
Dec 04, 201853.3753.8551.6951.9751.7550,400
Dec 03, 201852.3053.1951.0553.1952.9659,600
Nov 30, 201850.7752.0050.1951.8451.6256,000
Nov 29, 201851.1551.5050.3450.8650.6432,200
Nov 28, 201849.7951.9449.7951.0950.8736,200
Nov 27, 201850.9351.8849.5149.8549.6441,400
Nov 26, 201850.4251.1649.9651.1050.8824,300
Nov 23, 201849.5650.9248.6750.2850.0619,200
Nov 21, 201850.0150.8249.2649.5749.3623,400
Nov 20, 201848.6751.3948.6750.0149.7957,800
Nov 19, 201848.7849.9947.9048.9848.7725,800
Nov 16, 201849.2149.8248.2948.7948.5832,700
Nov 15, 201848.0149.2546.7849.2549.0440,300
Nov 14, 201849.2551.9648.2248.2748.0629,000
Nov 14, 20180.24 Dividend
Nov 13, 201849.7851.2548.9849.2448.7939,900
Nov 12, 201849.5050.7549.4749.6349.1846,800
Nov 09, 201849.7650.9549.0849.4148.9630,600
Nov 08, 201852.3552.8249.1749.7249.2656,600
Nov 07, 201850.3452.5650.3352.3551.8757,800
Nov 06, 201848.4750.1347.3850.1249.6643,600
Nov 05, 201845.9848.7245.9248.4848.0484,100
Nov 02, 201843.7044.6043.1243.7843.3821,200
Nov 01, 201845.0145.1343.6243.6243.2235,800
Oct 31, 201845.9845.9844.5345.0044.5920,100
Oct 30, 201845.5046.2945.1145.7845.3627,400
Oct 29, 201844.7446.1244.3945.5645.1420,000
Oct 26, 201845.8146.9944.5544.6644.2544,000
Oct 25, 201846.6447.4645.7446.0445.6226,600
Oct 24, 201845.7747.4045.2046.5246.0949,900
Oct 23, 201845.7046.2944.1845.8745.4526,700
Oct 22, 201845.7645.9943.9545.9245.5018,200
Oct 19, 201844.7046.3844.7045.7745.3533,100
Oct 18, 201845.0645.7544.6044.8644.4524,000
Oct 17, 201845.4445.4444.3545.1444.7317,200
Oct 16, 201844.3145.8043.7645.6445.2224,700
Oct 15, 201844.1945.6943.9044.2843.8730,500
Oct 12, 201844.9345.0643.6644.2043.8030,600
Oct 11, 201846.4046.4044.6644.8744.4629,400
Oct 10, 201847.2848.1746.5546.5546.1237,800
Oct 09, 201846.7548.1046.7547.3046.8724,200
Oct 08, 201846.0246.9945.3146.6946.2627,100
Oct 05, 201846.7546.8745.4746.1545.7358,400
Oct 04, 201846.7347.9846.5346.6746.2417,200
Oct 03, 201846.9847.3046.6146.8946.4622,700
Oct 02, 201847.1447.4246.6346.9746.5421,500
Oct 01, 201848.4348.6447.1147.1546.7225,900
Sep 28, 201847.5948.4347.1848.4247.9840,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...