Quantcast
MSEX

Middlesex Water Company Common Stock Historical Stock Prices

$48.98
*  
0.19
0.39%
Get MSEX Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading MSEX now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-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.
16:00 48.78 49.99 47.90 48.98 25,822
11/19/2018 48.78 49.99 47.9 48.98 25,822
11/16/2018 49.21 49.82 48.29 48.79 32,656
11/15/2018 48.01 49.25 46.78 49.25 40,320
11/14/2018 49.25 51.96 48.22 48.27 29,042
11/13/2018 49.78 51.2521 48.975 49.24 39,879
11/12/2018 49.5 50.75 49.47 49.63 46,810
11/09/2018 49.76 50.9482 49.08 49.41 30,648
11/08/2018 52.35 52.82 49.17 49.72 56,554
11/07/2018 50.34 52.56 50.3258 52.35 57,819
11/06/2018 48.47 50.13 47.3785 50.12 43,601
11/05/2018 45.98 48.72 45.92 48.48 84,111
11/02/2018 43.7 44.6 43.12 43.78 21,183
11/01/2018 45.01 45.1299 43.62 43.62 35,772
10/31/2018 45.98 45.98 44.53 45 20,061
10/30/2018 45.5 46.29 45.105 45.78 27,355
10/29/2018 44.74 46.12 44.39 45.56 20,012
10/26/2018 45.81 46.99 44.55 44.66 44,039
10/25/2018 46.64 47.46 45.74 46.04 26,584
10/24/2018 45.77 47.4 45.198 46.52 49,907
10/23/2018 45.7 46.29 44.1808 45.87 26,901
10/22/2018 45.76 45.99 43.9501 45.92 18,224
10/19/2018 44.7 46.38 44.7 45.77 33,070
10/18/2018 45.06 45.75 44.6 44.86 24,019
10/17/2018 45.44 45.44 44.35 45.14 17,240
10/16/2018 44.31 45.8 43.76 45.64 24,728
10/15/2018 44.19 45.6905 43.9001 44.28 30,583
10/12/2018 44.93 45.06 43.66 44.2 30,589
10/11/2018 46.4 46.4 44.66 44.87 29,361
10/10/2018 47.28 48.17 46.55 46.55 37,819
10/09/2018 46.75 48.1 46.75 47.3 24,341
10/08/2018 46.02 46.99 45.31 46.69 27,329
10/05/2018 46.75 46.865 45.465 46.15 58,537
10/04/2018 46.73 47.98 46.53 46.67 17,213
10/03/2018 46.98 47.3 46.61 46.89 22,702
10/02/2018 47.14 47.42 46.63 46.97 21,641
10/01/2018 48.43 48.64 47.11 47.15 26,091
09/28/2018 47.59 48.43 47.1836 48.42 40,688
09/27/2018 46.9238 48.62 46.9238 47.6 27,225
09/26/2018 47.79 47.85 47.25 47.45 36,828
09/25/2018 48.63 48.63 47.6998 47.79 29,220
09/24/2018 48.89 48.89 47.8198 48.64 36,640
09/21/2018 47.53 49 47.1116 49 171,670
09/20/2018 47.39 48.5247 46.7938 47.57 22,466
09/19/2018 47.85 48.59 47.1 47.37 54,876
09/18/2018 47.81 47.99 47.495 47.79 30,044
09/17/2018 48.15 48.15 47.11 47.84 36,916
09/14/2018 46.87 48.36 46.45 48.11 46,311
09/13/2018 46.38 47.07 46.365 46.92 27,005
09/12/2018 46.64 46.94 46.0601 46.39 17,522
09/11/2018 46.42 46.96 46.21 46.58 20,809
09/10/2018 46.73 47.47 46.2 46.43 16,823
09/07/2018 46.59 47.1 46.22 46.66 37,646
09/06/2018 46.82 46.98 45.57 46.68 22,886
09/05/2018 45.58 46.95 45.35 46.83 34,768
09/04/2018 45.8 46.3939 45.185 45.65 25,840
08/31/2018 45.13 46.02 44.78 45.8 28,013
08/30/2018 44.91 45.38 44.87 45.17 32,281
08/29/2018 44.78 45.2 44.46 44.84 23,459
08/28/2018 44.99 45.14 44.55 44.66 21,184
08/27/2018 46.02 46.04 45 45.03 39,476
08/24/2018 46.07 46.48 45.62 46.16 40,322
08/23/2018 46.16 46.53 45.4 45.99 42,875
08/22/2018 47.78 47.78 46.01 46.25 36,428
08/21/2018 47.11 47.805 46.8201 47.63 29,140
08/20/2018 47.51 47.785 46.2901 47.03 25,442
*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