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
2018-07-20 45.74 45.92 45.48 45.48 1,097
2018-07-19 45.00 46.27 45.00 46.14 968
2018-07-18 44.77 44.86 44.35 44.86 1,743
2018-07-17 44.99 45.05 44.61 44.62 1,128
2018-07-16 44.15 44.52 44.00 44.52 1,197
2018-07-13 43.57 44.27 43.23 44.27 4,219
2018-07-12 42.82 43.35 42.55 43.03 1,586
2018-07-11 43.25 43.52 43.02 43.475 3,785
2018-07-10 42.98 43.13 42.78 42.87 1,459
2018-07-09 43.16 43.16 42.565 42.665 2,232
2018-07-06 43.70 43.86 43.57 43.65 1,467
2018-07-05 43.18 43.24 42.52 43.12 2,226
2018-07-03 42.83 43.17 42.49 42.70 1,318
2018-07-02 42.31 42.57 41.98 42.29 501
2018-06-29 42.51 42.70 42.12 42.15 3,109
2018-06-28 42.98 42.98 42.34 42.61 1,504
2018-06-27 42.74 43.48 42.74 42.78 1,028
2018-06-26 43.27 43.55 43.18 43.43 727
2018-06-25 42.87 43.31 42.80 42.81 3,364
2018-06-22 42.58 43.23 42.58 42.59 1,448
2018-06-21 43.06 43.10 42.60 42.83 899
2018-06-20 43.81 43.81 43.09 43.22 3,658
2018-06-19 43.18 43.71 43.18 43.66 1,181
2018-06-18 42.33 42.71 41.92 42.71 3,779
2018-06-15 43.06 43.06 42.22 42.23 1,876
2018-06-14 42.01 42.74 42.01 42.50 927
2018-06-13 42.60 43.41 42.39 42.60 3,051
2018-06-12 41.23 42.47 41.23 42.26 5,221
2018-06-11 43.28 43.28 40.62 41.18 4,507
2018-06-08 42.60 42.83 42.11 42.11 2,546

» More Middlesex Water Stock Price History

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