Middlesex Water Company (MSEX) Historical Stock Data

64.62 ↑2.79 (4.51%)
As of July 24, 2024, 4:00pm EST.

Historical Data

In the past 30 trading days, MSEX is up 0.67% a day on average. There have been 20 days where Middlesex Water Company closed green and 10 days where MSEX closed red.

DateOpenCloseChangeLowHighVolume
2024-07-2461.8564.62↑$2.77 (4.48%)61.7065.181.13M
2024-07-2363.0261.83↓$1.19 (-1.89%)61.7265.22344.71K
2024-07-2261.9762.77↑$0.80 (1.29%)61.1463.19175.70K
2024-07-1961.3461.93↑$0.59 (0.96%)60.6562.37108.05K
2024-07-1862.3661.52↓$0.84 (-1.35%)61.2262.8585.46K
2024-07-1761.0862.36↑$1.28 (2.10%)61.0863.95139.49K
2024-07-1658.8361.54↑$2.71 (4.61%)58.8361.80122.56K
2024-07-1559.5458.22↓$1.32 (-2.22%)57.6559.64104.55K
2024-07-1257.1959.41↑$2.22 (3.88%)57.0060.51228.70K
2024-07-1155.5356.55↑$1.02 (1.84%)55.5057.6797.84K
2024-07-1053.7354.64↑$0.91 (1.69%)53.5954.6641.11K
2024-07-0953.6753.73↑$0.06 (0.11%)53.1353.9360.99K
2024-07-0853.9053.83↓$0.07 (-0.13%)53.2054.1973.10K
2024-07-0552.8553.96↑$1.11 (2.10%)52.3454.0164.67K
2024-07-0353.2652.74↓$0.52 (-0.98%)52.2653.7150.22K
2024-07-0252.9553.38↑$0.43 (0.81%)52.9554.1570.45K
2024-07-0152.1952.83↑$0.64 (1.23%)51.4852.96104.31K
2024-06-2853.1052.26↓$0.84 (-1.58%)51.6953.53694.07K
2024-06-2752.6052.83↑$0.23 (0.44%)52.2752.9348.82K
2024-06-2651.4852.33↑$0.85 (1.65%)51.4852.4362.92K
2024-06-2553.3152.02↓$1.29 (-2.42%)51.8753.4260.20K
2024-06-2451.7153.48↑$1.77 (3.42%)51.7153.7599.86K
2024-06-2151.6451.40↓$0.24 (-0.46%)51.2852.63352.14K
2024-06-2051.2551.64↑$0.39 (0.76%)50.7852.0786.82K
2024-06-1850.4451.45↑$1.01 (2.00%)50.3151.7877.38K
2024-06-1750.8250.85↑$0.03 (0.06%)50.0151.2481.99K
2024-06-1451.7951.25↓$0.54 (-1.04%)50.8052.0472.67K
2024-06-1351.9952.01↑$0.02 (0.04%)51.2952.5175.54K
2024-06-1253.3451.99↓$1.35 (-2.53%)51.8954.02105.88K
2024-06-1151.3051.90↑$0.60 (1.17%)51.0152.1498.75K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

mezzymez2

$MSEX always with good potential for a long term Hodl

0 Like Report
MyToiletBroke

$MSEX the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report