U.S. Markets open in 7 hrs 3 mins

Middlesex Water Company (MSEX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
65.60-0.42 (-0.64%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 2020------
Aug 04, 202065.8365.8564.7265.6065.6038,600
Aug 03, 202064.6566.0263.6766.0266.0247,500
Jul 31, 202065.0266.3862.9564.0664.0659,700
Jul 30, 202066.6266.9664.8664.9064.9028,200
Jul 29, 202066.3967.7566.3967.3667.3643,800
Jul 28, 202066.1366.5765.7865.9265.9226,300
Jul 27, 202066.8266.9465.4066.0866.0836,500
Jul 24, 202067.1567.3666.4566.9566.9546,600
Jul 23, 202067.2467.7766.6567.1167.1133,900
Jul 22, 202066.5767.6766.3567.1567.1542,000
Jul 21, 202066.7867.6666.5167.0067.0056,500
Jul 20, 202066.2666.7765.5566.0866.0852,600
Jul 17, 202064.5566.7664.5566.5366.5340,200
Jul 16, 202063.8564.7963.0964.6864.6883,600
Jul 15, 202064.4064.8463.0364.0264.0274,000
Jul 14, 202062.9363.9762.4263.0663.0640,100
Jul 13, 202063.8463.8862.5762.7662.7639,800
Jul 10, 202062.7063.7562.7063.6463.6453,100
Jul 09, 202064.1564.1561.5562.3562.3555,900
Jul 08, 202064.5164.8263.3164.4464.4435,400
Jul 07, 202066.2566.2564.2664.5864.5851,700
Jul 06, 202068.5468.5466.2666.6066.6068,900
Jul 02, 202067.9968.2766.9467.6567.6544,100
Jul 01, 202067.1268.6964.3167.2167.2167,000
Jun 30, 202065.3567.5565.3567.1867.1862,200
Jun 29, 202062.3166.7462.3165.9265.9280,700
Jun 26, 202063.6664.8161.5061.5061.50263,300
Jun 25, 202064.6364.6362.5063.7663.76104,000
Jun 24, 202066.0066.0064.2164.7364.7370,000
Jun 23, 202066.6866.6865.4466.3166.3148,500
Jun 22, 202067.2267.4866.0366.4866.4857,000
Jun 19, 202068.6068.6667.3367.5467.54111,900
Jun 18, 202068.4568.6967.5668.1068.1031,500
Jun 17, 202070.0070.0068.0768.5668.5640,000
Jun 16, 202072.2372.2469.1969.3869.3855,700
Jun 15, 202067.5572.0066.8570.5670.5698,000
Jun 12, 202069.5869.5866.6068.0468.0494,200
Jun 11, 202066.8668.3466.2367.6867.6886,500
Jun 10, 202069.0269.7668.4268.8568.8543,200
Jun 09, 202068.9569.7267.9868.7568.7536,100
Jun 08, 202070.3970.7469.1469.4269.4263,500
Jun 05, 202069.9572.4169.8469.9569.9577,800
Jun 04, 202069.4169.4167.8068.4568.4535,700
Jun 03, 202068.7771.2668.5369.7469.7459,800
Jun 02, 202067.8468.5466.4168.2968.2954,600
Jun 01, 202068.2268.2267.2067.2667.2662,300
May 29, 202065.6968.0564.8867.8667.8665,400
May 28, 202067.3068.8765.6165.9465.9465,100
May 27, 202066.5166.8165.0566.5266.5262,000
May 26, 202065.6966.3964.7165.3565.3576,100
May 22, 202062.9463.8762.4763.8063.8038,800
May 21, 202062.3863.4661.9862.5262.5244,000
May 20, 202062.2063.2061.3062.3662.3652,100
May 19, 202063.1163.6661.2161.2861.2855,900
May 18, 202061.2464.0061.2463.5563.55112,300
May 15, 202059.5060.2258.3860.2260.22100,000
May 14, 202060.1460.4558.6359.6259.62105,800
May 14, 20200.256 Dividend
May 13, 202060.9461.6059.4461.2560.9951,100
May 12, 202061.9361.9360.6061.1560.8960,900
May 11, 202061.3062.3959.7961.7761.5147,300
May 08, 202062.5562.7061.7462.1061.8448,200
May 07, 202062.2863.2360.9061.8861.6256,200
May 06, 202062.3463.6961.1161.1160.8569,400
May 05, 202061.2762.3061.0361.8161.5571,900
May 04, 202060.1361.1759.3161.0460.78113,800
May 01, 202059.4560.5659.4560.0159.7683,500
Apr 30, 202061.7662.2659.4660.3060.05117,100
Apr 29, 202061.7463.1760.6662.7562.49191,800
Apr 28, 202060.4760.9859.9560.5060.2567,600
Apr 27, 202059.2559.7058.9059.2058.9544,600
Apr 24, 202058.6159.6358.1159.1058.8551,100
Apr 23, 202059.3259.4957.9058.6658.4156,600
Apr 22, 202058.3359.0557.7058.7758.5248,000
Apr 21, 202056.7457.6456.4457.0056.7642,400
Apr 20, 202059.8260.1657.7058.5258.2833,000
Apr 17, 202061.4261.9860.3061.3661.1053,700
Apr 16, 202059.5560.6258.0060.2960.0460,600
Apr 15, 202061.2861.2958.7459.0058.7565,100
Apr 14, 202063.4964.0060.9563.3063.0475,400
Apr 13, 202062.2462.6160.8862.3762.1139,800
Apr 09, 202062.2163.8860.8862.9462.6877,500
Apr 08, 202059.6961.2758.8360.5660.3168,400
Apr 07, 202061.8362.6257.3958.2858.0492,400
Apr 06, 202059.4461.9258.7660.8860.6378,700
Apr 03, 202056.9657.9254.3056.6656.4247,000
Apr 02, 202053.7057.9953.7057.6457.4070,400
Apr 01, 202058.9358.9353.7954.2454.0164,200
Mar 31, 202061.0361.0357.9560.1259.8776,500
Mar 30, 202057.8762.3455.7761.4761.2193,400
Mar 27, 202053.8959.8353.3457.2356.9970,900
Mar 26, 202054.2557.9552.3155.6555.42138,600
Mar 25, 202056.3958.8053.2053.8253.6071,500
Mar 24, 202057.2559.8252.5456.3956.1598,400
Mar 23, 202056.4159.0051.0154.8854.65114,300
Mar 20, 202057.1759.9854.4356.8656.62173,700
Mar 19, 202055.5659.3753.3357.3957.15119,900
Mar 18, 202057.4361.5255.0056.3156.07108,100
Mar 17, 202050.1761.7048.7961.3561.09121,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...