Middlesex Water Historical Data - MSEX

MSEX Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 18 2019 60.56 0.52 0.87% 60.13 60.88 59.72 52,081
Nov 15 2019 60.04 -0.49 -0.81% 60.47 60.50 58.99 53,123
Nov 14 2019 60.53 -0.31 -0.51% 60.72 61.0181 60.19 55,008
Nov 13 2019 60.84 0.53 0.88% 60.32 61.24 60.32 44,557
Nov 12 2019 60.31 1.28 2.17% 59.26 60.64 58.91 73,284
Nov 11 2019 59.03 -0.36 -0.61% 59.33 60.26 58.75 93,920
Nov 08 2019 59.39 -1.68 -2.75% 61.04 61.75 59.30 127,700
Nov 07 2019 61.07 -2.50 -3.93% 63.49 63.49 60.43 57,546
Nov 06 2019 63.57 0.40 0.63% 63.36 63.77 62.95 42,659
Nov 05 2019 63.17 -1.55 -2.39% 64.50 64.905 63.07 60,906
Nov 04 2019 64.72 -1.78 -2.68% 66.70 66.90 64.04 67,162
Nov 01 2019 66.50 0.00 +0.00% 67.11 67.69 66.40 0
Nov 01 2019 66.50 -0.75 -1.12% 67.11 67.69 66.40 74,786
Oct 31 2019 67.25 1.06 1.6% 66.44 67.50 66.17 39,928
Oct 30 2019 66.19 1.16 1.78% 65.12 66.56 65.12 42,337
Oct 29 2019 65.03 0.25 0.39% 64.75 65.08 64.04 40,534
Oct 28 2019 64.78 -0.51 -0.78% 65.34 65.45 64.68 25,966
Oct 25 2019 65.29 -0.29 -0.44% 65.60 65.61 64.84 34,119
Oct 24 2019 65.58 -0.71 -1.07% 66.42 66.77 65.425 45,366
Oct 23 2019 66.29 0.40 0.61% 66.11 67.1307 65.85 60,442
Oct 22 2019 65.89 0.77 1.18% 65.39 66.10 65.34 39,457
Oct 21 2019 65.12 0.01 0.02% 65.59 65.59 64.59 51,724
Oct 18 2019 65.11 -0.38 -0.58% 65.28 65.59 64.69 54,832
Oct 17 2019 65.49 0.78 1.21% 64.76 65.70 64.68 47,596
Oct 16 2019 64.71 0.63 0.98% 64.07 64.87 63.2101 45,660
Oct 15 2019 64.08 -0.30 -0.47% 64.44 64.74 63.91 27,687
Oct 14 2019 64.38 -0.46 -0.71% 64.94 64.94 64.11 26,347
Oct 11 2019 64.84 0.36 0.56% 64.83 66.08 64.44 63,043
Oct 10 2019 64.48 0.21 0.33% 64.35 64.84 64.06 31,764
Oct 09 2019 64.27 0.53 0.83% 64.22 64.78 62.92 51,787
Oct 08 2019 63.74 -0.48 -0.75% 64.04 64.28 63.4017 59,104
Oct 07 2019 64.22 -0.39 -0.6% 64.64 64.795 63.83 98,458
Oct 04 2019 64.61 1.32 2.09% 63.62 64.82 63.47 81,105
Oct 03 2019 63.29 -0.51 -0.8% 63.83 64.40 63.19 58,167
Oct 02 2019 63.80 -0.57 -0.89% 64.13 64.93 63.51 59,992
Oct 01 2019 64.37 -0.59 -0.91% 65.22 65.5999 64.12 67,269
Sep 30 2019 64.96 -0.11 -0.17% 65.50 66.10 64.92 66,794
Sep 27 2019 65.07 0.35 0.54% 65.09 65.65 64.675 75,644
Sep 26 2019 64.72 0.26 0.4% 64.70 65.28 63.5018 89,608
Sep 25 2019 64.46 1.64 2.61% 63.12 65.39 63.00 146,688
Sep 24 2019 62.82 -0.05 -0.08% 63.30 63.775 62.73 62,130
Sep 23 2019 62.87 -0.79 -1.24% 63.39 64.34 62.83 58,335
Sep 20 2019 63.66 -0.46 -0.72% 63.93 64.05 62.81 137,068
Sep 19 2019 64.12 0.58 0.91% 63.83 65.13 63.83 63,734
Sep 18 2019 63.54 0.44 0.7% 63.07 64.24 63.07 61,649
Sep 17 2019 63.10 1.25 2.02% 61.87 63.51 61.78 62,554
Sep 16 2019 61.85 -0.04 -0.06% 61.97 62.43 61.80 21,575
Sep 13 2019 61.89 0.28 0.45% 61.68 62.43 61.16 57,142
Sep 12 2019 61.61 1.10 1.82% 60.87 61.91 60.36 68,281
Sep 11 2019 60.51 1.54 2.61% 59.11 60.99 59.11 72,402
Sep 10 2019 58.97 0.61 1.05% 58.48 59.05 57.92 57,060
Sep 09 2019 58.36 -1.94 -3.22% 60.40 60.40 57.75 81,070
Sep 06 2019 60.30 -0.99 -1.62% 61.25 61.41 59.95 54,007
Sep 05 2019 61.29 0.10 0.16% 61.22 61.79 60.66 58,553
Sep 04 2019 61.19 -0.23 -0.37% 61.69 61.79 60.96 60,126
Sep 03 2019 61.42 0.38 0.62% 61.19 62.35 61.14 66,784
Sep 02 2019 61.04 0.00 +0.00% 61.07 61.425 60.347 0
Aug 30 2019 61.04 0.10 0.16% 61.07 61.425 60.347 41,087
Aug 29 2019 60.94 0.98 1.63% 60.34 61.30 60.29 41,267
Aug 28 2019 59.96 0.18 0.3% 59.92 60.0899 59.57 39,759
Aug 27 2019 59.78 -0.95 -1.56% 61.00 61.335 59.74 86,350
Aug 26 2019 60.73 1.19 2.0% 60.08 60.74 59.42 54,997
Aug 23 2019 59.54 -1.65 -2.7% 61.20 61.49 59.47 71,086
Aug 22 2019 61.19 0.76 1.26% 60.62 61.52 59.80 64,869
Aug 21 2019 60.43 -0.04 -0.07% 60.71 60.74 59.84 70,034


Your Recent History
NASDAQ
MSEX
Middlesex ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.