Massachusetts Electric Company - Price History
Stock symbol MSSEL is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MSSEL (Massachusetts Electric Company)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $70 | $70 |
| January 2024 | $70 | $70 |
| December 2023 | $70 | $70 |
| November 2023 | $70 | $70 |
| October 2023 | $71 | $71 |
| September 2023 | $84 | $84 |
| August 2023 | $84 | $84 |
| July 2023 | $84 | $84 |
| June 2023 | $82.89 | $84 |
| May 2023 | $98.68 | $100 |
| April 2023 | $98.68 | $100 |
| March 2023 | $97.58 | $100 |
| February 2023 | $97.58 | $100 |
| January 2023 | $97.58 | $100 |
| December 2022 | $96.50 | $100 |
| November 2022 | $96.50 | $100 |
| October 2022 | $96.50 | $100 |
| September 2022 | $95.43 | $100 |
| August 2022 | $95.43 | $100 |
| July 2022 | $95.43 | $100 |
| June 2022 | $94.37 | $100 |
| May 2022 | $94.37 | $100 |
| April 2022 | $94.37 | $100 |
| March 2022 | $93.32 | $100 |
| February 2022 | $93.32 | $100 |
| January 2022 | $93.32 | $100 |
| December 2021 | $92.29 | $100 |
| November 2021 | $92.29 | $100 |
| October 2021 | $92.29 | $100 |
| September 2021 | $91.26 | $100 |
| August 2021 | $91.26 | $100 |
| July 2021 | $100 | $100 |
| June 2021 | $135.88 | $150 |
| May 2021 | $148.25 | $150 |
| April 2021 | $101.69 | $104 |
| March 2021 | $101.69 | $104 |
| February 2021 | $97.69 | $109 |
| January 2021 | $97.69 | $109 |
| December 2020 | $96.69 | $109 |
| November 2020 | $96.69 | $109 |
| October 2020 | $96.69 | $109 |
| September 2020 | $104.31 | $109 |
| August 2020 | $90.66 | $103.25 |
| July 2020 | $90.66 | $103.25 |
| June 2020 | $97.80 | $103.25 |
| May 2020 | $88.60 | $102 |
| April 2020 | $96.62 | $102 |
| March 2020 | $95.55 | $102 |
| February 2020 | $88.69 | $103.25 |
| January 2020 | $88.69 | $103.25 |
| December 2019 | $95.66 | $103.25 |
| November 2019 | $96.35 | $104 |
| October 2019 | $95.89 | $103.50 |
| September 2019 | $84.88 | $101 |
| August 2019 | $92.55 | $101 |
| July 2019 | $86.56 | $103 |
| June 2019 | $85.63 | $103 |
| May 2019 | $85.63 | $103 |
| April 2019 | $92.23 | $103 |
| March 2019 | $84.09 | $102.25 |
| February 2019 | $84.09 | $102.25 |
| January 2019 | $91.56 | $102.25 |
| December 2018 | $82.97 | $102 |
| November 2018 | $82.97 | $102 |
| October 2018 | $89.36 | $102 |
| September 2018 | $89.36 | $102 |
| August 2018 | $82.87 | $103 |
| July 2018 | $82.87 | $103 |
| June 2018 | $89.25 | $103 |
| May 2018 | $82.58 | $103.75 |
| April 2018 | $88.93 | $103.75 |
| March 2018 | $81.89 | $104 |
| February 2018 | $81.89 | $104 |
| January 2018 | $81.89 | $104 |
| December 2017 | $81.89 | $104 |
| November 2017 | $88.20 | $104 |
| October 2017 | $80.90 | $102.75 |
| September 2017 | $80.03 | $102.75 |
| August 2017 | $86.18 | $102.75 |
| July 2017 | $77.11 | $99 |
| June 2017 | $76.24 | $99 |
| May 2017 | $76.24 | $99 |
| April 2017 | $76.24 | $99 |
| March 2017 | $75.39 | $99 |
| February 2017 | $75.39 | $99 |
| January 2017 | $75.39 | $99 |
| December 2016 | $80.37 | $99 |
| November 2016 | $75.30 | $100 |
| October 2016 | $75.30 | $100 |
| September 2016 | $74.46 | $100 |
| August 2016 | $74.46 | $100 |
| July 2016 | $79.37 | $100 |
| June 2016 | $79.77 | $100.50 |
| May 2016 | $73.64 | $100 |
| April 2016 | $73.64 | $100 |
| March 2016 | $78.49 | $100 |
| February 2016 | $73.55 | $101 |
| January 2016 | $73.55 | $101 |
| December 2015 | $72.74 | $101 |
| November 2015 | $72.74 | $101 |
| October 2015 | $72.74 | $101 |
| September 2015 | $71.94 | $101 |
| August 2015 | $71.94 | $101 |
| July 2015 | $77.53 | $101 |
| June 2015 | $77.43 | $102 |
| May 2015 | $73.83 | $97.25 |
| April 2015 | $66.93 | $95 |
| March 2015 | $66.15 | $95 |
| February 2015 | $71.30 | $95 |
| January 2015 | $65.48 | $94.05 |
| December 2014 | $69.76 | $94.05 |
| November 2014 | $69.72 | $94 |
| October 2014 | $73.43 | $99 |
| September 2014 | $74.02 | $101 |
| August 2014 | $67.71 | $99.50 |
| July 2014 | $72.07 | $99.50 |
| June 2014 | $65.61 | $97.50 |
| May 2014 | $65.61 | $97.50 |
| April 2014 | $65.61 | $97.50 |
| March 2014 | $69.83 | $97.50 |
| February 2014 | $61.87 | $93 |
| January 2014 | $61.87 | $93 |
| December 2013 | $65.85 | $93 |
| November 2013 | $59.16 | $90 |
| October 2013 | $59.16 | $90 |
| September 2013 | $58.43 | $90 |
| August 2013 | $58.43 | $90 |
| July 2013 | $62.97 | $90 |
| June 2013 | $66.47 | $103.50 |
| May 2013 | $66.47 | $103.50 |
| April 2013 | $71.60 | $103.50 |
| March 2013 | $63.53 | $100 |
| February 2013 | $63.53 | $100 |
| January 2013 | $63.53 | $100 |
| December 2012 | $62.82 | $100 |
| November 2012 | $67.70 | $100 |
| October 2012 | $69.22 | $102.25 |
| September 2012 | $68.47 | $102.25 |
| August 2012 | $59.59 | $89 |
| June 2012 | $66.79 | $101 |
| April 2012 | $65.30 | $98.75 |
| February 2012 | $63.09 | $96.50 |
| November 2011 | $65.28 | $101 |
| September 2011 | $52.41 | $82 |
| May 2011 | $45.02 | $71.40 |
| April 2011 | $48.55 | $77 |
| February 2011 | $47.85 | $77 |
| November 2010 | $52.06 | $85 |
| October 2010 | $44.10 | $72 |
| September 2010 | $53.67 | $89 |
| August 2010 | $53.07 | $88 |
| July 2010 | $41.91 | $69.50 |
| May 2010 | $49.85 | $84 |
| July 2009 | $38.36 | $68 |
| February 2009 | $34.79 | $63 |
| August 2008 | $41.57 | $78 |
| June 2008 | $41.50 | $79 |
| January 2008 | $40.92 | $79 |
| August 2007 | $40.43 | $80.30 |
| March 2007 | $44.20 | $90.48 |
| December 2006 | $36.19 | $75 |
| July 2006 | $37 | $79 |
| June 2006 | $33.37 | $71.25 |
| October 2005 | $34.95 | $77 |
| June 2005 | $35.49 | $80.50 |
| May 2005 | $35.27 | $80 |
| January 2005 | $35.65 | $82 |
| October 2004 | $35.34 | $82.40 |
| August 2004 | $33 | $78 |
| July 2004 | $35.69 | $84.37 |
| June 2004 | $30.79 | $73.75 |
| March 2004 | $33.54 | $81.75 |
| December 2003 | $29.94 | $74 |
| December 2002 | $24.16 | $63.42 |
| September 2002 | $28.76 | $75.50 |
| May 2002 | $25.61 | $68.25 |
MSSEL
Price: $70
52 week price:
Dividend Yield: 6.25%
5-year range yield:
Forward Dividend Yield: 6.34%
Dividend Per Share: 4.44 USD
P/E Ratio: 1.38
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 31
Market Capitalization: 167.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 22