MIDDLESEX WATER Historical Stock Price

Below is the stock price history for Middlesex Water MSEX. Data is recorded each day for the historical open, high, low, close and volume. The Middlesex Water stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Middlesex Water Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-15 44.34 44.61 44.19 44.52 736
2018-10-12 44.70 44.70 43.66 44.14 2,333
2018-10-11 46.05 46.05 44.88 44.88 1,318
2018-10-10 47.72 47.98 46.85 46.85 2,056
2018-10-09 47.61 47.94 47.12 47.33 1,901
2018-10-08 45.45 46.98 45.45 46.69 1,534
2018-10-05 46.36 46.40 45.53 46.14 4,216
2018-10-04 47.00 47.12 46.53 46.57 1,543
2018-10-03 46.88 47.28 46.72 46.91 1,774
2018-10-02 47.68 47.68 46.69 46.69 1,120
2018-10-01 48.55 48.55 47.11 47.11 2,470
2018-09-28 47.30 48.35 47.27 48.29 3,460
2018-09-27 48.40 48.42 47.27 47.55 2,796
2018-09-26 47.48 47.78 47.28 47.43 3,181
2018-09-25 48.29 48.51 47.78 47.78 1,068
2018-09-24 48.77 48.85 48.22 48.63 1,576
2018-09-21 47.55 48.77 47.55 48.77 3,874
2018-09-20 47.57 47.64 47.50 47.58 983
2018-09-19 48.26 48.31 47.25 47.44 4,113
2018-09-18 47.78 47.90 47.62 47.88 540
2018-09-17 47.44 47.87 47.25 47.85 1,793
2018-09-14 47.00 48.19 46.51 48.07 4,035
2018-09-13 46.66 46.95 46.495 46.745 1,990
2018-09-12 46.67 46.74 46.34 46.34 423
2018-09-11 46.81 46.81 46.42 46.45 464
2018-09-10 46.53 46.60 46.21 46.41 998
2018-09-07 46.30 47.20 46.30 46.40 1,421
2018-09-06 46.24 47.01 46.24 46.78 1,029
2018-09-05 45.62 46.95 45.62 46.93 1,457
2018-09-04 45.83 45.83 45.30 45.53 1,165

» More Middlesex Water Stock Price History

To see other companies like Middlesex Water (MSEX), view our stock market today for news, and other data.