MSEX - Middlesex Water Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201849.2149.8248.2948.7948.7932,700
Nov 15, 201848.0149.2546.7849.2549.2540,300
Nov 14, 201849.2551.9648.2248.2748.2729,000
Nov 14, 20180.24 Dividend
Nov 13, 201849.7851.2548.9849.2449.0039,900
Nov 12, 201849.5050.7549.4749.6349.3946,800
Nov 09, 201849.7650.9549.0849.4149.1730,600
Nov 08, 201852.3552.8249.1749.7249.4856,600
Nov 07, 201850.3452.5650.3352.3552.0957,800
Nov 06, 201848.4750.1347.3850.1249.8843,600
Nov 05, 201845.9848.7245.9248.4848.2484,100
Nov 02, 201843.7044.6043.1243.7843.5721,200
Nov 01, 201845.0145.1343.6243.6243.4135,800
Oct 31, 201845.9845.9844.5345.0044.7820,100
Oct 30, 201845.5046.2945.1145.7845.5627,400
Oct 29, 201844.7446.1244.3945.5645.3420,000
Oct 26, 201845.8146.9944.5544.6644.4444,000
Oct 25, 201846.6447.4645.7446.0445.8226,600
Oct 24, 201845.7747.4045.2046.5246.2949,900
Oct 23, 201845.7046.2944.1845.8745.6526,700
Oct 22, 201845.7645.9943.9545.9245.7018,200
Oct 19, 201844.7046.3844.7045.7745.5533,100
Oct 18, 201845.0645.7544.6044.8644.6424,000
Oct 17, 201845.4445.4444.3545.1444.9217,200
Oct 16, 201844.3145.8043.7645.6445.4224,700
Oct 15, 201844.1945.6943.9044.2844.0630,500
Oct 12, 201844.9345.0643.6644.2043.9830,600
Oct 11, 201846.4046.4044.6644.8744.6529,400
Oct 10, 201847.2848.1746.5546.5546.3237,800
Oct 09, 201846.7548.1046.7547.3047.0724,200
Oct 08, 201846.0246.9945.3146.6946.4627,100
Oct 05, 201846.7546.8745.4746.1545.9358,400
Oct 04, 201846.7347.9846.5346.6746.4417,200
Oct 03, 201846.9847.3046.6146.8946.6622,700
Oct 02, 201847.1447.4246.6346.9746.7421,500
Oct 01, 201848.4348.6447.1147.1546.9225,900
Sep 28, 201847.5948.4347.1848.4248.1840,700
Sep 27, 201846.9248.6246.9247.6047.3727,000
Sep 26, 201847.7947.8547.2547.4547.2236,500
Sep 25, 201848.6348.6347.7047.7947.5629,200
Sep 24, 201848.8948.8947.8248.6448.4036,400
Sep 21, 201847.5349.0047.1149.0048.76171,600
Sep 20, 201847.3948.5246.7947.5747.3422,500
Sep 19, 201847.8548.5947.1047.3747.1454,900
Sep 18, 201847.8147.9947.5047.7947.5629,600
Sep 17, 201848.1548.1547.1147.8447.6136,900
Sep 14, 201846.8748.3646.4548.1147.8846,300
Sep 13, 201846.3847.0746.3746.9246.6926,900
Sep 12, 201846.6446.9446.0646.3946.1617,200
Sep 11, 201846.4246.9646.2146.5846.3520,700
Sep 10, 201846.7347.4746.2046.4346.2016,800
Sep 07, 201846.5947.1046.2246.6646.4337,300
Sep 06, 201846.8246.9845.5746.6846.4522,500
Sep 05, 201845.5846.9545.3546.8346.6034,700
Sep 04, 201845.8046.3945.1945.6545.4325,700
Aug 31, 201845.1346.0244.7845.8045.5827,900
Aug 30, 201844.9145.3844.8745.1744.9532,300
Aug 29, 201844.7845.2044.4644.8444.6223,300
Aug 28, 201844.9945.1444.5544.6644.4421,200
Aug 27, 201846.0246.0445.0045.0344.8139,500
Aug 24, 201846.0746.4845.6246.1645.9440,300
Aug 23, 201846.1646.5345.4045.9945.7742,500
Aug 22, 201847.7847.7846.0146.2546.0236,300
Aug 21, 201847.1147.8146.8247.6347.4028,800
Aug 20, 201847.5147.7946.2947.0346.8025,400
Aug 17, 201846.8647.9946.8647.3447.1144,600
Aug 16, 201846.8647.7645.8246.9646.7329,700
Aug 15, 201846.8048.1645.0346.6646.4337,800
Aug 14, 201845.6547.3345.1147.1846.9557,600
Aug 14, 20180.22375 Dividend
Aug 13, 201844.9545.9544.2345.6345.1835,000
Aug 10, 201845.1745.5644.8244.9444.5023,000
Aug 09, 201845.2245.6544.6745.2844.8424,900
Aug 08, 201843.1445.3343.1445.0244.5826,800
Aug 07, 201843.1444.6442.6044.3643.9345,100
Aug 06, 201842.6743.7542.6743.1342.7132,600
Aug 03, 201843.8843.8842.3442.6642.2429,000
Aug 02, 201843.3544.0343.2043.8743.4421,300
Aug 01, 201844.2944.5042.6343.2842.8630,300
Jul 31, 201844.9744.9743.8044.2943.8639,200
Jul 30, 201844.6244.6243.7943.9843.5546,200
Jul 27, 201845.5745.6544.3244.4944.0632,500
Jul 26, 201845.3346.0044.1345.7045.2525,700
Jul 25, 201845.7145.9545.0545.3444.9019,300
Jul 24, 201845.2545.8344.7945.7345.2832,400
Jul 23, 201845.4645.4645.0445.2544.8126,600
Jul 20, 201846.1346.1845.3645.4745.0349,200
Jul 19, 201844.7546.2744.0145.9945.5471,600
Jul 18, 201844.6344.9842.8944.7544.3168,000
Jul 17, 201844.4645.0544.4344.7044.2646,700
Jul 16, 201844.2544.6643.9944.6244.1834,000
Jul 13, 201843.1844.6843.1844.3243.8946,800
Jul 12, 201843.4543.4542.6343.1942.7738,300
Jul 11, 201842.9543.6142.5143.3642.9437,900
Jul 10, 201842.7043.1842.7043.0642.6425,400
Jul 09, 201843.6943.7042.5142.7542.3352,400
Jul 06, 201843.3243.8642.9843.7443.3140,300
Jul 05, 201842.8743.3542.3143.3142.8937,600
Jul 03, 201842.4043.1142.2642.7542.3316,000
Jul 02, 201842.1142.5941.7742.3741.9630,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...