Middlesex Water Company (MSEX)
Create an Alert
19.53
-0.28 -1.41%
NASDAQ
Jun 19, 8:00PM
BATS Real time
Currency in USD
Middlesex Water Company Price:
19.53 for June 19, 2013Middlesex Water Company Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 19, 2013 | 19.87 | 19.87 | 19.51 | 19.53 | 15567.00 |
| June 18, 2013 | 19.79 | 19.99 | 19.65 | 19.81 | 50377.00 |
| June 17, 2013 | 19.66 | 19.75 | 19.42 | 19.68 | 27216.00 |
| June 14, 2013 | 19.58 | 19.68 | 19.41 | 19.45 | 17120.00 |
| June 13, 2013 | 19.43 | 19.70 | 19.35 | 19.66 | 22163.00 |
| June 12, 2013 | 19.44 | 19.45 | 19.31 | 19.36 | 15632.00 |
| June 11, 2013 | 19.29 | 19.57 | 19.25 | 19.35 | 23149.00 |
| June 10, 2013 | 19.27 | 19.49 | 19.08 | 19.49 | 39928.00 |
| June 7, 2013 | 19.35 | 19.36 | 19.05 | 19.14 | 31364.00 |
| June 6, 2013 | 19.43 | 19.43 | 19.07 | 19.23 | 30852.00 |
| June 5, 2013 | 19.63 | 19.67 | 19.32 | 19.37 | 27614.00 |
| June 4, 2013 | 19.75 | 19.79 | 19.49 | 19.65 | 55802.00 |
| June 3, 2013 | 19.53 | 19.84 | 19.35 | 19.79 | 92501.00 |
| May 31, 2013 | 19.46 | 19.46 | 19.18 | 19.25 | 23502.00 |
| May 30, 2013 | 19.76 | 19.86 | 19.55 | 19.62 | 14756.00 |
| May 29, 2013 | 19.71 | 19.75 | 19.46 | 19.65 | 17747.00 |
| May 28, 2013 | 19.92 | 20.00 | 19.66 | 19.75 | 27426.00 |
| May 24, 2013 | 19.66 | 19.78 | 19.60 | 19.76 | 17591.00 |
| May 23, 2013 | 19.41 | 19.72 | 19.30 | 19.70 | 31436.00 |
| May 22, 2013 | 19.74 | 19.75 | 19.35 | 19.48 | 40241.00 |
| May 21, 2013 | 19.65 | 19.73 | 19.60 | 19.69 | 11881.00 |
| May 20, 2013 | 19.51 | 19.74 | 19.51 | 19.71 | 19156.00 |
| May 17, 2013 | 19.46 | 19.70 | 19.37 | 19.63 | 29787.00 |
| May 16, 2013 | 19.65 | 19.65 | 19.40 | 19.46 | 23968.00 |
| May 15, 2013 | 19.48 | 19.69 | 19.46 | 19.64 | 15962.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
MSEX Price Benchmarks
| Companies | |
|---|---|
| American States Water | 53.55 |
| Consolidated Water Company | 10.95 |
| American Water Works | 40.64 |
MSEX Price Range, Past 5 Years
| Minimum | 11.76 | Mar 9 2009 |
| Maximum | 20.00 | Jan 2 2013 |
| Average | 17.44 |
