Middlesex Water Company (MSEX)

19.69 -0.02  -0.10%  May 21, 8:00PM
Add to Watchlists Create an Alert

Middlesex Water Company Price:

19.69 for May 21, 2013
View Full Chart

Middlesex Water Company Price Chart

    Middlesex Water Company Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 396   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    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
    May 14, 2013 19.51 19.60 19.43 19.59 31642.00
    May 13, 2013 19.50 19.55 19.32 19.44 21837.00
    May 10, 2013 19.68 19.72 19.55 19.61 41584.00
    May 9, 2013 19.62 19.76 19.55 19.56 31183.00
    May 8, 2013 19.82 19.84 19.52 19.71 53464.00
    May 7, 2013 19.48 19.87 19.45 19.85 51986.00
    May 6, 2013 19.44 19.47 19.20 19.40 32370.00
    May 3, 2013 19.35 19.44 19.10 19.33 29380.00
    May 2, 2013 19.14 19.41 19.06 19.17 23390.00
    May 1, 2013 19.61 19.61 18.98 19.00 60672.00
    April 30, 2013 19.26 19.62 19.19 19.61 72366.00
    April 29, 2013 19.18 19.32 19.12 19.25 33498.00
    April 26, 2013 19.18 19.28 19.10 19.16 47469.00
    April 25, 2013 19.25 19.34 19.14 19.15 25961.00
    April 24, 2013 19.32 19.36 19.10 19.25 38587.00
    April 23, 2013 19.37 19.37 19.16 19.29 35729.00
    April 22, 2013 19.14 19.34 18.87 19.31 36267.00
    April 19, 2013 18.93 19.26 18.90 19.25 42552.00
    April 18, 2013 19.01 19.12 18.84 18.93 34171.00
    April 17, 2013 18.81 19.18 18.58 19.04 48154.00

    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

    Get data for

    MSEX Price Benchmarks

    Companies
    American States Water 54.94
    American Water Works 42.69
    Consolidated Water Company 10.32

    MSEX Price Range, Past 5 Years

    Minimum 11.76 Mar 9 2009
    Maximum 20.00 Jan 2 2013
    Average 17.42