Middlesex Water Historical Data - MSEX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Middlesex Water Company MSEX NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.42 -2.08% 66.84 66.51 68.22 67.49 68.26 18:56:20
more quote information »

MSEX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week69.2969.9266.2468.2838,255-2.45-3.54%
1 Month65.8569.9265.1167.4543,6500.991.5%
3 Months62.8569.9260.5064.1860,9813.996.35%
6 Months60.0869.9257.7563.4463,3376.7611.25%
1 Year59.1869.9252.5161.2759,5727.6612.94%
3 Years37.5869.9232.2349.8750,93929.2677.86%
5 Years22.7869.9221.2443.5448,56144.06193.42%

MSEX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 66.84 -1.50 -2.19% 67.49 68.22 66.51 41,672
Feb 21 2020 68.335 0.72 1.07% 67.86 68.91 66.96 37,968
Feb 20 2020 67.61 -0.41 -0.6% 67.91 68.50 66.24 43,837
Feb 19 2020 68.02 -1.43 -2.06% 69.53 69.53 67.81 39,327
Feb 18 2020 69.45 0.19 0.27% 69.29 69.92 69.17 31,887
Feb 14 2020 69.26 -0.18 -0.26% 69.42 69.82 69.035 33,125
Feb 13 2020 69.44 1.30 1.91% 67.84 69.45 67.84 49,994
Feb 12 2020 68.14 0.43 0.64% 67.82 68.16 67.035 42,821
Feb 11 2020 67.71 -1.01 -1.47% 68.90 69.5155 67.62 39,959
Feb 10 2020 68.72 0.57 0.84% 68.29 68.835 68.18 28,335
Feb 07 2020 68.15 0.18 0.26% 68.10 68.535 67.81 33,866
Feb 06 2020 67.97 0.51 0.76% 67.79 68.00 67.35 30,993
Feb 05 2020 67.46 0.89 1.34% 67.00 67.6753 66.54 56,294
Feb 04 2020 66.57 0.13 0.2% 66.96 67.39 66.51 54,857
Feb 03 2020 66.44 1.18 1.81% 65.20 66.56 65.20 46,225
Jan 31 2020 65.26 -1.65 -2.47% 66.92 67.11 65.11 48,244
Jan 30 2020 66.91 0.04 0.06% 66.84 66.97 65.77 43,204
Jan 29 2020 66.87 0.57 0.86% 66.36 67.06 65.72 57,152
Jan 28 2020 66.30 0.33 0.5% 66.15 67.1916 65.85 45,937
Jan 27 2020 65.97 0.08 0.12% 65.85 66.47 65.74 65,331
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.