Quantcast
MSEX

Middlesex Water Company Common Stock Historical Stock Prices

$42.58
*  
0.25
0.59%
Get MSEX Alerts
*Delayed - data as of Jun. 25, 2018 9:57 ET  -  Find a broker to begin trading MSEX now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
View:    MSEX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:57 42.32 42.58 42.32 42.58 2,493
06/22/2018 42.94 43.27 42.26 42.33 114,991
06/21/2018 42.8 43.1 42.6 42.82 35,577
06/20/2018 43.72 43.88 42.83 43.06 45,530
06/19/2018 42.72 43.72 42.72 43.63 60,077
06/18/2018 42.25 42.83 41.965 42.75 80,339
06/15/2018 42.65 43.16 42.14 42.26 111,774
06/14/2018 42.75 43.09 42.3812 42.8 34,223
06/13/2018 42.53 43.53 42.46 42.66 40,818
06/12/2018 41.15 42.57 41.14 42.5 65,041
06/11/2018 42.08 42.08 40.49 41.15 92,365
06/08/2018 42.54 43.2 42.06 42.06 48,169
06/07/2018 42.39 43.07 42.2 42.53 66,625
06/06/2018 44.25 44.55 42.17 42.4 80,355
06/05/2018 44.75 45.24 44.04 44.11 110,110
06/04/2018 44.59 44.87 44.16 44.79 58,993
06/01/2018 44.5 44.7421 44.11 44.39 81,727
05/31/2018 44.28 44.76 43.51 44.44 76,866
05/30/2018 43.47 44.84 43.47 44.29 92,836
05/29/2018 42.84 43.92 42.01 43.47 35,880
05/25/2018 42.91 43.41 42.51 42.97 50,987
05/24/2018 42.41 43.3 42.26 42.92 35,487
05/23/2018 41.73 42.45 41.728 42.45 25,031
05/22/2018 41.78 42.22 41.56 41.74 37,664
05/21/2018 41.19 41.945 40.0751 41.87 29,870
05/18/2018 41.23 41.34 40.62 41.19 38,422
05/17/2018 40.68 41.24 40.62 41.02 32,380
05/16/2018 41.12 41.25 40.62 40.69 39,212
05/15/2018 40.8 41.25 40.69 41.13 76,641
05/14/2018 41.65 41.77 40.79 41.04 53,509
05/11/2018 42.02 42.17 41.4969 41.86 23,260
05/10/2018 41.01 42.06 40.838 42.03 67,327
05/09/2018 41 41.23 40.111 41.08 98,451
05/08/2018 41.8 41.8 41.05 41.36 37,080
05/07/2018 42.1 42.5 41.59 41.94 26,822
05/04/2018 41.68 42.63 41.68 42.16 26,017
05/03/2018 41.67 42.04 41.38 41.7 27,496
05/02/2018 41.47 41.97 41.1 41.78 33,138
05/01/2018 41.55 41.68 40.8422 41.56 41,703
04/30/2018 41.99 42.1 41.63 41.66 37,966
04/27/2018 41.67 42.26 41.5101 42 43,971
04/26/2018 40.58 45.19 40.56 41.66 115,208
04/25/2018 40.58 40.94 40 40.44 43,966
04/24/2018 40.78 40.86 40.354 40.69 43,845
04/23/2018 40.33 40.99 40.33 40.77 38,677
04/20/2018 40.27 40.4 40 40.3 47,751
04/19/2018 39.82 40.48 39.8 40.38 45,302
04/18/2018 40.3 40.38 39.83 39.95 46,096
04/17/2018 40.02 40.6 39.71 40.25 51,763
04/16/2018 39.21 39.93 39.01 39.93 42,482
04/13/2018 39.67 39.71 38.87 39.01 41,746
04/12/2018 40.43 40.43 39.29 39.51 66,799
04/11/2018 38.42 40.43 38.42 40.37 116,148
04/10/2018 38.63 38.63 37.94 38.53 58,387
04/09/2018 38.16 38.64 37.8 38.43 63,808
04/06/2018 37.72 38.45 37.65 38 77,710
04/05/2018 36.91 37.85 36.3833 37.81 57,968
04/04/2018 36.22 36.87 36.02 36.82 48,312
04/03/2018 35.21 36.72 35.1836 36.54 79,875
04/02/2018 36.69 36.77 34.74 35.16 75,368
03/29/2018 36.68 37.59 36.65 36.7 76,241
03/28/2018 36.3 36.91 36.09 36.53 38,991
03/27/2018 36.21 36.74 35.94 36.25 37,251
03/26/2018 35.96 36.43 35.43 36.11 61,817
03/23/2018 36.98 37.33 35.47 35.5 51,708
03/22/2018 36.57 37.39 36.285 36.91 65,168
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio