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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 85.86 | 86.06 | ↑$0.20 (0.23%) | 84.95 | 88.15 | 339.36K |
| 2023-01-25 | 82.58 | 85.58 | ↑$3.00 (3.63%) | 82.31 | 85.63 | 239.69K |
| 2023-01-24 | 82.11 | 82.91 | ↑$0.80 (0.97%) | 81.49 | 83.04 | 131.10K |
| 2023-01-23 | 80.50 | 82.23 | ↑$1.73 (2.15%) | 79.69 | 82.52 | 146.20K |
| 2023-01-20 | 80.46 | 80.64 | ↑$0.18 (0.22%) | 79.16 | 80.70 | 146.05K |
| 2023-01-19 | 80.50 | 79.82 | ↓$0.68 (-0.84%) | 79.79 | 81.74 | 137.53K |
| 2023-01-18 | 81.21 | 80.78 | ↓$0.43 (-0.53%) | 79.95 | 81.76 | 130.53K |
| 2023-01-17 | 82.51 | 81.31 | ↓$1.20 (-1.45%) | 80.87 | 83.19 | 158.73K |
| 2023-01-13 | 80.95 | 81.81 | ↑$0.86 (1.06%) | 80.04 | 82.19 | 102.73K |
| 2023-01-12 | 82.04 | 81.33 | ↓$0.71 (-0.87%) | 80.60 | 82.04 | 116.87K |
| 2023-01-11 | 81.67 | 81.83 | ↑$0.16 (0.20%) | 80.96 | 82.25 | 84.10K |
| 2023-01-10 | 78.99 | 81.23 | ↑$2.24 (2.84%) | 78.64 | 81.63 | 110.91K |
| 2023-01-09 | 80.80 | 79.99 | ↓$0.81 (-1.00%) | 79.16 | 81.49 | 161.03K |
| 2023-01-06 | 78.37 | 80.02 | ↑$1.65 (2.11%) | 78.09 | 80.16 | 126.96K |
| 2023-01-05 | 80.97 | 77.62 | ↓$3.35 (-4.14%) | 77.22 | 81.37 | 171.84K |
| 2023-01-04 | 80.46 | 81.58 | ↑$1.12 (1.39%) | 79.86 | 82.50 | 129.25K |
| 2023-01-03 | 79.17 | 80.08 | ↑$0.91 (1.15%) | 78.24 | 80.86 | 178.96K |
| 2022-12-30 | 82.62 | 78.67 | ↓$3.95 (-4.78%) | 77.70 | 83.57 | 236.69K |
| 2022-12-29 | 82.50 | 83.12 | ↑$0.62 (0.75%) | 81.80 | 84.45 | 271.96K |
| 2022-12-28 | 84.62 | 82.56 | ↓$2.06 (-2.43%) | 82.18 | 85.68 | 142.48K |
| 2022-12-27 | 85.83 | 84.45 | ↓$1.38 (-1.61%) | 84.45 | 85.83 | 94.31K |
| 2022-12-23 | 85.09 | 86.05 | ↑$0.96 (1.13%) | 84.06 | 86.82 | 75.52K |
| 2022-12-22 | 87.47 | 85.09 | ↓$2.38 (-2.72%) | 84.33 | 87.74 | 120.39K |
| 2022-12-21 | 86.85 | 87.96 | ↑$1.11 (1.28%) | 86.85 | 89.01 | 90.42K |
| 2022-12-20 | 87.00 | 86.90 | ↓$0.10 (-0.11%) | 86.51 | 87.98 | 55.67K |
| 2022-12-19 | 87.84 | 87.82 | ↓$0.02 (-0.02%) | 86.73 | 89.06 | 59.66K |
| 2022-12-16 | 86.68 | 87.92 | ↑$1.24 (1.43%) | 86.00 | 88.04 | 197.51K |
| 2022-12-15 | 90.60 | 88.08 | ↓$2.52 (-2.78%) | 87.95 | 90.73 | 81.02K |
| 2022-12-14 | 92.11 | 90.91 | ↓$1.20 (-1.30%) | 90.48 | 93.55 | 57.40K |
| 2022-12-13 | 92.17 | 91.44 | ↓$0.73 (-0.79%) | 90.60 | 93.68 | 71.50K |
Create an account or log in to view more rows.
$MSEX When they tell me diversifying is for idiots
$MSEX Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$MSEX we finna be at the top yo
$MSEX Let’s goooo
$MSEX warming up
$MSEX do u adivise to buy more monday
$MSEX Is it Monday yet
$MSEX we had no volume for days before the last big rip
$MSEX a comeback is always more fun than an all out win!!!!
$MSEX Good morning gang!