MSEX

Middlesex Water Historical Data

MSEX Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 69.58 3.48 5.26% 65.63 69.72 65.43 49,357
Aug 06 2020 66.10 0.36 0.55% 65.55 66.51 65.14 20,674
Aug 05 2020 65.74 0.14 0.21% 65.94 66.00 65.23 22,063
Aug 04 2020 65.60 -0.42 -0.64% 65.83 65.85 64.72 38,958
Aug 03 2020 66.02 1.96 3.06% 64.65 66.02 63.665 47,452
Jul 31 2020 64.06 -0.84 -1.29% 65.02 66.38 62.9501 59,560
Jul 30 2020 64.90 -2.47 -3.67% 66.62 66.9599 64.86 28,195
Jul 29 2020 67.37 1.46 2.22% 66.39 68.27 66.39 43,759
Jul 28 2020 65.91 -0.06 -0.09% 66.13 66.57 65.78 26,305
Jul 27 2020 65.97 -0.83 -1.24% 66.82 66.94 65.40 36,476
Jul 24 2020 66.80 -0.29 -0.43% 67.15 67.36 66.4455 46,571
Jul 23 2020 67.09 0.03 0.04% 67.24 67.77 66.645 33,911
Jul 22 2020 67.06 0.00 0.0% 66.57 67.67 66.23 40,528
Jul 21 2020 67.06 1.08 1.64% 66.78 67.66 66.51 56,498
Jul 20 2020 65.98 -0.55 -0.83% 66.26 66.77 65.545 52,582
Jul 17 2020 66.53 1.85 2.86% 64.55 66.755 64.55 40,171
Jul 16 2020 64.68 0.66 1.03% 63.85 64.79 63.085 83,557
Jul 15 2020 64.02 0.98 1.55% 64.40 64.84 63.025 73,980
Jul 14 2020 63.04 0.28 0.45% 62.93 63.97 62.42 40,078
Jul 13 2020 62.76 -0.94 -1.48% 63.84 63.88 62.57 39,778
Jul 10 2020 63.70 1.16 1.85% 62.70 63.75 62.6988 52,235
Jul 09 2020 62.54 -1.90 -2.95% 64.15 64.15 61.55 55,868
Jul 08 2020 64.44 -0.14 -0.22% 64.51 64.82 63.31 35,370
Jul 07 2020 64.58 -2.02 -3.03% 66.25 66.25 64.26 51,700
Jul 06 2020 66.60 -1.05 -1.55% 68.54 68.54 66.26 68,901
Jul 03 2020 67.65 0.00 +0.00% 67.99 68.2735 66.94 0
Jul 02 2020 67.65 0.44 0.65% 67.99 68.2735 66.94 44,102
Jul 01 2020 67.21 -0.07 -0.1% 67.12 68.69 64.31 66,993
Jun 30 2020 67.28 1.36 2.06% 65.35 67.55 65.35 62,192
Jun 29 2020 65.92 4.35 7.07% 62.31 66.736 62.31 80,708
Jun 26 2020 61.57 -2.19 -3.43% 63.66 64.8141 61.52 174,123
Jun 25 2020 63.76 -1.01 -1.56% 64.63 64.63 62.50 103,974
Jun 24 2020 64.77 -1.43 -2.16% 66.00 66.00 64.21 70,031
Jun 23 2020 66.20 -0.21 -0.32% 66.68 66.68 65.445 48,471
Jun 22 2020 66.41 -0.99 -1.47% 67.22 67.48 66.03 55,603
Jun 19 2020 67.40 -0.70 -1.03% 68.60 68.66 67.33 109,666
Jun 18 2020 68.10 -0.24 -0.35% 68.45 68.69 67.56 31,539
Jun 17 2020 68.34 -1.04 -1.5% 70.00 70.00 68.07 39,992
Jun 16 2020 69.38 -1.18 -1.67% 72.23 72.24 69.19 55,672
Jun 15 2020 70.56 2.52 3.7% 67.55 72.00 66.85 97,955
Jun 12 2020 68.04 0.36 0.53% 69.58 69.58 66.60 84,735
Jun 11 2020 67.68 -1.17 -1.7% 66.86 68.34 66.23 86,453
Jun 10 2020 68.85 0.06 0.09% 69.02 69.7604 68.42 43,173
Jun 09 2020 68.79 -0.88 -1.26% 68.95 69.715 67.98 36,085
Jun 08 2020 69.67 -0.28 -0.4% 70.39 70.74 69.14 63,452
Jun 05 2020 69.95 1.34 1.95% 69.95 72.41 69.84 77,633
Jun 04 2020 68.61 -1.13 -1.62% 69.41 69.41 67.80 35,427
Jun 03 2020 69.74 1.45 2.12% 68.77 71.26 68.53 58,756
Jun 02 2020 68.29 1.03 1.53% 67.84 68.54 66.4059 54,267
Jun 01 2020 67.26 -0.60 -0.88% 68.22 68.22 67.20 61,155
May 29 2020 67.86 1.92 2.91% 65.69 68.05 64.88 61,187
May 28 2020 65.94 -0.69 -1.04% 67.30 68.87 65.61 60,750
May 27 2020 66.63 1.32 2.02% 66.51 66.81 65.05 62,030
May 26 2020 65.31 1.65 2.59% 65.69 66.39 64.71 76,141
May 25 2020 63.66 0.00 +0.00% 62.94 63.87 62.4701 0
May 22 2020 63.66 1.01 1.61% 62.94 63.87 62.4701 38,757
May 21 2020 62.65 0.29 0.47% 62.38 63.46 61.98 44,044
May 20 2020 62.36 1.02 1.66% 62.20 63.20 61.30 51,729
May 19 2020 61.34 -2.21 -3.48% 63.11 63.6591 61.21 55,917
May 18 2020 63.55 3.40 5.65% 61.24 64.00 61.24 112,245
May 15 2020 60.15 0.53 0.89% 59.50 60.21 58.38 100,000
May 14 2020 59.62 -1.63 -2.66% 60.14 60.45 58.628 105,824
May 13 2020 61.25 0.10 0.16% 60.94 61.60 59.44 51,136
May 12 2020 61.15 -0.62 -1.0% 61.93 61.93 60.60 60,754
May 11 2020 61.77 -0.33 -0.53% 61.30 62.39 59.79 47,293


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.