Middlesex Water Company Price:
19.69 for May 21, 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 |
|---|---|---|---|---|---|
| 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
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 |
