UK markets closed

Middlesex Water Company (MSEX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.50+0.50 (+0.96%)
As of 03:52PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202452.5552.5851.4552.5052.5048,451
01 May 202451.0552.5648.9952.0052.00115,900
30 Apr 202449.9151.2849.6750.7250.72113,100
29 Apr 202449.1750.7549.1750.4450.4491,000
26 Apr 202449.0049.9148.9849.1849.1898,600
25 Apr 202448.7249.4248.0248.7848.7889,100
24 Apr 202447.8149.3947.5849.0849.0896,000
23 Apr 202447.8448.9247.7548.2448.2491,900
22 Apr 202447.9348.5147.4048.0248.02113,900
19 Apr 202446.5648.0346.3048.0048.00227,400
18 Apr 202446.1847.0846.1546.6446.64105,400
17 Apr 202445.8146.2645.5745.8945.89109,000
16 Apr 202447.0547.0545.4245.8445.84129,100
15 Apr 202447.0847.5146.0647.3947.39174,100
12 Apr 202448.0648.0646.6647.0747.0788,400
11 Apr 202448.1948.4047.4447.9647.9682,800
10 Apr 202448.7448.7447.6047.8547.85109,100
09 Apr 202449.2750.0649.1350.0050.0082,000
08 Apr 202448.7049.2548.1548.9348.93129,600
05 Apr 202449.4249.4248.0548.2648.26120,100
04 Apr 202448.9650.2748.8849.7549.75125,500
03 Apr 202449.4749.4748.2048.5548.55132,500
02 Apr 202450.7951.1849.3249.6449.64136,400
01 Apr 202452.5552.5551.0151.2551.2584,700
28 Mar 202452.6053.3152.3352.5052.5098,400
27 Mar 202450.5252.4750.5252.4052.4089,200
26 Mar 202450.9550.9549.9350.4450.4480,400
25 Mar 202450.7551.2749.9750.4750.4778,800
22 Mar 202451.5051.5050.8350.9850.9865,700
21 Mar 202451.8552.2751.0051.3351.3388,700
20 Mar 202449.9351.6349.9351.4251.42121,900
19 Mar 202451.2851.5850.3350.3350.33141,900
18 Mar 202452.2352.7851.3151.3951.39150,400
15 Mar 202451.6152.8351.2552.5752.57725,000
14 Mar 202452.0052.0151.0251.8451.84191,400
13 Mar 202451.3252.6851.2751.8351.83118,200
12 Mar 202451.6351.7550.9951.4551.45153,600
11 Mar 202452.1252.8951.1551.5551.55194,300
08 Mar 202451.9852.7651.4452.3652.36155,200
07 Mar 202452.2252.7951.1951.5051.50143,400
06 Mar 202451.9253.0751.5851.9051.90135,400
05 Mar 202451.5253.0751.4551.5351.53180,600
04 Mar 202450.6951.9750.3551.4251.42166,800
01 Mar 202449.9251.4948.5951.3051.30258,200
29 Feb 202451.9352.3150.6650.8950.89172,100
28 Feb 202450.3452.0150.3051.1151.11123,200
27 Feb 202450.6351.5350.3250.9250.92194,900
26 Feb 202451.2253.1949.6850.6250.62192,000
23 Feb 202452.0152.4750.0551.8051.80262,600
22 Feb 202454.3454.9751.0551.4751.472,204,900
21 Feb 202455.1055.6153.6154.3154.31423,500
20 Feb 202455.1156.4954.8055.3355.33137,800
16 Feb 202455.7156.6154.9256.0856.0895,500
15 Feb 202454.9356.2854.8356.2656.26128,500
14 Feb 202454.7155.8153.6254.5154.51106,600
14 Feb 20240.325 Dividend
13 Feb 202456.4056.7853.8954.2953.97134,000
12 Feb 202456.6257.9856.5557.5857.2475,100
09 Feb 202456.2156.5255.2556.4456.1076,700
08 Feb 202454.4356.1454.0156.0355.69166,800
07 Feb 202455.3855.3854.1754.2953.97161,100
06 Feb 202454.8655.6554.3655.4755.14179,500
05 Feb 202455.3156.1254.3454.5654.23192,100
02 Feb 202456.3256.9955.7056.0755.7384,600
01 Feb 202456.0957.6156.0357.2356.8987,500
31 Jan 202457.2258.0455.8655.9755.6392,700
30 Jan 202457.5057.6956.5256.6656.3258,400
29 Jan 202456.0857.9055.8357.8357.4898,300
26 Jan 202458.5358.6356.4756.5756.23113,700
25 Jan 202457.9558.8257.3858.0057.65104,500
24 Jan 202460.4060.9657.4457.5057.16304,900
23 Jan 202460.3061.0158.6860.5360.17140,200
22 Jan 202457.4760.6957.0859.4959.13111,800
19 Jan 202458.7958.7956.6757.4257.08181,300
18 Jan 202458.5659.6257.1358.4658.11117,500
17 Jan 202459.7560.4558.3458.6058.25123,200
16 Jan 202461.7161.8660.2060.3259.96142,100
12 Jan 202462.0362.9161.3161.5561.1899,700
11 Jan 202463.1363.6161.2261.4261.0587,000
10 Jan 202462.7963.9962.7263.6263.2480,900
09 Jan 202460.4563.2660.0263.0062.62524,100
08 Jan 202461.1061.5460.5261.5361.1691,800
05 Jan 202462.4963.0160.1960.9260.56109,400
04 Jan 202463.2163.3961.6861.9661.5984,700
03 Jan 202464.5364.7262.5562.9562.5783,200
02 Jan 202465.8166.2064.1664.7164.3285,200
29 Dec 202367.0067.0965.3465.6265.2382,300
28 Dec 202367.0067.4466.3867.2366.8387,900
27 Dec 202368.1168.1866.8367.2266.8265,500
26 Dec 202367.9668.4466.6168.1267.7195,900
22 Dec 202368.3268.8167.1167.5867.18110,100
21 Dec 202368.9468.9667.1467.7367.3259,100
20 Dec 202370.4771.1668.6568.7668.3584,300
19 Dec 202369.9470.8069.8570.4570.0386,200
18 Dec 202369.4769.4768.6069.2868.8770,200
15 Dec 202371.4871.4869.6869.6969.27305,900
14 Dec 202371.8873.4770.8571.0170.5893,900
13 Dec 202367.7671.8567.7671.5771.14100,100
12 Dec 202367.4968.2466.6268.0167.6054,800
11 Dec 202367.2867.5066.4367.4967.0964,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...