Middlesex Water Company (MSEX) Historical Stock Data

86.18 ↑0.12 (0.14%)
As of January 27, 2023, 3:47pm EST.

Historical Data

In the past 30 trading days, MSEX is down -0.16% a day on average. There have been 15 days where Middlesex Water Company closed green and 15 days where MSEX closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2685.8686.06↑$0.20 (0.23%)84.9588.15339.36K
2023-01-2582.5885.58↑$3.00 (3.63%)82.3185.63239.69K
2023-01-2482.1182.91↑$0.80 (0.97%)81.4983.04131.10K
2023-01-2380.5082.23↑$1.73 (2.15%)79.6982.52146.20K
2023-01-2080.4680.64↑$0.18 (0.22%)79.1680.70146.05K
2023-01-1980.5079.82↓$0.68 (-0.84%)79.7981.74137.53K
2023-01-1881.2180.78↓$0.43 (-0.53%)79.9581.76130.53K
2023-01-1782.5181.31↓$1.20 (-1.45%)80.8783.19158.73K
2023-01-1380.9581.81↑$0.86 (1.06%)80.0482.19102.73K
2023-01-1282.0481.33↓$0.71 (-0.87%)80.6082.04116.87K
2023-01-1181.6781.83↑$0.16 (0.20%)80.9682.2584.10K
2023-01-1078.9981.23↑$2.24 (2.84%)78.6481.63110.91K
2023-01-0980.8079.99↓$0.81 (-1.00%)79.1681.49161.03K
2023-01-0678.3780.02↑$1.65 (2.11%)78.0980.16126.96K
2023-01-0580.9777.62↓$3.35 (-4.14%)77.2281.37171.84K
2023-01-0480.4681.58↑$1.12 (1.39%)79.8682.50129.25K
2023-01-0379.1780.08↑$0.91 (1.15%)78.2480.86178.96K
2022-12-3082.6278.67↓$3.95 (-4.78%)77.7083.57236.69K
2022-12-2982.5083.12↑$0.62 (0.75%)81.8084.45271.96K
2022-12-2884.6282.56↓$2.06 (-2.43%)82.1885.68142.48K
2022-12-2785.8384.45↓$1.38 (-1.61%)84.4585.8394.31K
2022-12-2385.0986.05↑$0.96 (1.13%)84.0686.8275.52K
2022-12-2287.4785.09↓$2.38 (-2.72%)84.3387.74120.39K
2022-12-2186.8587.96↑$1.11 (1.28%)86.8589.0190.42K
2022-12-2087.0086.90↓$0.10 (-0.11%)86.5187.9855.67K
2022-12-1987.8487.82↓$0.02 (-0.02%)86.7389.0659.66K
2022-12-1686.6887.92↑$1.24 (1.43%)86.0088.04197.51K
2022-12-1590.6088.08↓$2.52 (-2.78%)87.9590.7381.02K
2022-12-1492.1190.91↓$1.20 (-1.30%)90.4893.5557.40K
2022-12-1392.1791.44↓$0.73 (-0.79%)90.6093.6871.50K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$MSEX When they tell me diversifying is for idiots

0 Like Report
unanimous_gangsta

$MSEX Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report
LongUsername

$MSEX a comeback is always more fun than an all out win!!!!

0 Like Report