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
16 May 1980	USD	16.75	16.75	16.75	16.75	2.0938	0.0 (0.0%)	0
15 May 1980	USD	16.75	16.75	16.75	16.75	2.0938	0.0 (0.0%)	0
14 May 1980	USD	16.75	16.75	16.75	16.75	2.0938	0.0 (0.0%)	0
13 May 1980	USD	16.75	17.75	16.75	16.75	2.0938	-0.25 (-1.47%)	200
12 May 1980	USD	17	17	17	17	2.125	0.0 (0.0%)	0
9 May 1980	USD	17	18	17	17	2.125	-0.25 (-1.45%)	100
8 May 1980	USD	17.25	18.25	17.25	17.25	2.1562	0.0 (0.0%)	200
7 May 1980	USD	17.25	17.25	17.25	17.25	2.1562	0.0 (0.0%)	0
6 May 1980	USD	17.25	18.25	17.25	17.25	2.1562	-0.25 (-1.43%)	300
5 May 1980	USD	17.5	17.5	17.5	17.5	2.1875	0.0 (0.0%)	0
2 May 1980	USD	17.5	17.5	17.5	17.5	2.1875	0.0 (0.0%)	0
1 May 1980	USD	17.5	18.5	17.5	17.5	2.1875	+0.5 (+2.94%)	100
30 Apr 1980	USD	17	18	17	17	2.125	+0.25 (+1.49%)	100
29 Apr 1980	USD	16.75	16.75	16.75	16.75	2.0938	0.0 (0.0%)	0
28 Apr 1980	USD	16.75	17.75	16.75	16.75	2.0938	0.0 (0.0%)	100
25 Apr 1980	USD	16.75	16.75	16.75	16.75	2.0938	0.0 (0.0%)	0
24 Apr 1980	USD	16.75	17.75	16.75	16.75	2.0938	0.0 (0.0%)	100
23 Apr 1980	USD	16.75	16.75	16.75	16.75	2.0938	0.0 (0.0%)	0
22 Apr 1980	USD	16.75	17.75	16.75	16.75	2.0938	+0.25 (+1.52%)	200
21 Apr 1980	USD	16.5	17.5	16.5	16.5	2.0625	+1 (+6.45%)	800
18 Apr 1980	USD	15.5	16.5	15.5	15.5	1.9375	0.0 (0.0%)	200
17 Apr 1980	USD	15.5	16.5	15.5	15.5	1.9375	0.0 (0.0%)	300
16 Apr 1980	USD	15.5	15.5	15.5	15.5	1.9375	0.0 (0.0%)	0
15 Apr 1980	USD	15.5	16.5	15.5	15.5	1.9375	0.0 (0.0%)	200
14 Apr 1980	USD	15.5	16.5	15.5	15.5	1.9375	+0.5 (+3.33%)	500
11 Apr 1980	USD	15	16	15	15	1.875	0.0 (0.0%)	200
10 Apr 1980	USD	15	15	15	15	1.875	0.0 (0.0%)	0
9 Apr 1980	USD	15	16	15	15	1.875	0.0 (0.0%)	100
8 Apr 1980	USD	15	15	15	15	1.875	0.0 (0.0%)	0
7 Apr 1980	USD	15	15	15	15	1.875	0.0 (0.0%)	0