Middlesex Water Historical Data - MSEX

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Middlesex Water Company MSEX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 60.04 0.00 0.00 0.00 60.04 03:59:41
more quote information »

MSEX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week59.3361.2458.7560.0363,9780.711.2%
1 Month65.5967.6958.7562.9456,526-5.55-8.46%
3 Months60.0867.6957.7562.9160,820-0.04-0.07%
6 Months60.9467.6955.3061.2462,573-0.90-1.48%
1 Year48.7867.6947.9058.6557,37711.2623.08%
3 Years39.7267.6932.2347.4849,09320.3251.16%
5 Years21.9867.6921.2441.3746,73038.06173.16%

MSEX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 -0.75 -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
See More Historical Prices »


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.