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
2017-12-15 40.95 42.43 40.95 42.40 1,300
2017-12-14 41.12 41.70 40.94 40.94 738
2017-12-13 41.18 41.70 41.10 41.58 1,520
2017-12-12 42.10 42.10 40.97 40.97 406
2017-12-11 42.00 42.00 41.47 41.80 1,538
2017-12-08 43.15 43.15 42.07 42.51 2,260
2017-12-07 43.36 43.73 43.13 43.32 348
2017-12-06 43.95 43.95 43.40 43.82 832
2017-12-05 44.66 44.66 43.59 43.73 2,533
2017-12-04 45.01 46.00 45.01 45.23 517
2017-12-01 45.80 45.80 45.18 45.48 592
2017-11-30 46.45 46.45 46.10 46.27 424
2017-11-29 44.77 46.74 44.77 46.45 1,659
2017-11-28 43.97 44.44 43.97 44.42 288
2017-11-27 44.14 44.14 44.06 44.14 312
2017-11-24 44.63 44.63 43.77 43.89 636
2017-11-22 44.69 44.73 44.58 44.67 199
2017-11-21 43.83 44.55 43.83 44.55 842
2017-11-20 43.59 43.59 43.39 43.56 30
2017-11-17 42.83 43.62 42.83 43.39 1,179
2017-11-16 43.34 43.75 43.34 43.45 1,008
2017-11-15 44.02 44.46 43.18 43.20 1,100
2017-11-14 42.91 43.79 42.48 43.79 1,205
2017-11-13 42.01 42.58 41.79 42.49 2,064
2017-11-10 43.30 43.30 42.22 42.22 628
2017-11-09 43.57 43.57 42.74 42.74 617
2017-11-08 43.26 43.38 42.40 43.38 534
2017-11-07 43.74 43.90 43.34 43.34 687
2017-11-06 43.17 43.98 43.15 43.44 2,864
2017-11-03 43.72 44.02 43.16 43.21 700

» More Middlesex Water Stock Price History

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