Middlesex Water Company Recent Share Price (USX:MSEX)

2 Followers USX:MSEX - Middlesex Water Co Middlesex Water Company
Sector: Utilities, Industry: Water Utilities

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Nov 1980	USD	18	18.75	18	18	2.25	0.0 (0.0%)	600
31 Oct 1980	USD	18	18.75	18	18	2.25	0.0 (0.0%)	100
30 Oct 1980	USD	18	18	18	18	2.25	0.0 (0.0%)	0
29 Oct 1980	USD	18	18.75	18	18	2.25	0.0 (0.0%)	100
28 Oct 1980	USD	18	18.75	18	18	2.25	+0.25 (+1.41%)	300
27 Oct 1980	USD	17.75	17.75	17.75	17.75	2.2188	0.0 (0.0%)	0
24 Oct 1980	USD	17.75	18.5	17.75	17.75	2.2188	-0.25 (-1.39%)	500
23 Oct 1980	USD	18	18.75	18	18	2.25	0.0 (0.0%)	100
22 Oct 1980	USD	18	18	18	18	2.25	0.0 (0.0%)	0
21 Oct 1980	USD	18	18.75	18	18	2.25	0.0 (0.0%)	200
20 Oct 1980	USD	18	18.75	18	18	2.25	0.0 (0.0%)	400
17 Oct 1980	USD	18	18.75	18	18	2.25	-0.25 (-1.37%)	300
16 Oct 1980	USD	18.25	19	18.25	18.25	2.2812	0.0 (0.0%)	100
15 Oct 1980	USD	18.25	19	18.25	18.25	2.2812	-0.25 (-1.35%)	300
14 Oct 1980	USD	18.5	18.5	18.5	18.5	2.3125	0.0 (0.0%)	0
13 Oct 1980	USD	18.5	19.25	18.5	18.5	2.3125	0.0 (0.0%)	600
10 Oct 1980	USD	18.5	18.5	18.5	18.5	2.3125	0.0 (0.0%)	0
9 Oct 1980	USD	18.5	18.5	18.5	18.5	2.3125	0.0 (0.0%)	0
8 Oct 1980	USD	18.5	18.5	18.5	18.5	2.3125	0.0 (0.0%)	0
7 Oct 1980	USD	18.5	18.5	18.5	18.5	2.3125	0.0 (0.0%)	0
6 Oct 1980	USD	18.5	19.25	18.5	18.5	2.3125	0.0 (0.0%)	100
3 Oct 1980	USD	18.5	19.25	18.5	18.5	2.3125	0.0 (0.0%)	400
2 Oct 1980	USD	18.5	18.5	18.5	18.5	2.3125	0.0 (0.0%)	0
1 Oct 1980	USD	18.5	19.25	18.5	18.5	2.3125	0.0 (0.0%)	200
30 Sep 1980	USD	18.5	18.5	18.5	18.5	2.3125	0.0 (0.0%)	0
29 Sep 1980	USD	18.5	18.5	18.5	18.5	2.3125	0.0 (0.0%)	0
26 Sep 1980	USD	18.5	19.25	18.5	18.5	2.3125	0.0 (0.0%)	900
25 Sep 1980	USD	18.5	19.25	18.5	18.5	2.3125	0.0 (0.0%)	300
24 Sep 1980	USD	18.5	19.25	18.5	18.5	2.3125	0.0 (0.0%)	100
23 Sep 1980	USD	18.5	19.25	18.5	18.5	2.3125	0.0 (0.0%)	100