ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

MSEX Middlesex Water Company

67.22
0.00 (0.00%)
Pre Market
Last Updated: 04:09:40
Delayed by 15 minutes

MSEX Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 67.22 -0.37 -0.55% 67.41 68.64 66.76 114,099
Sep 17 2024 67.59 0.15 0.22% 67.96 68.58 67.07 125,714
Sep 16 2024 67.44 2.68 4.14% 65.18 67.53 64.81 151,874
Sep 13 2024 64.76 1.82 2.89% 63.555 64.80 63.12 53,988
Sep 12 2024 62.94 1.15 1.86% 62.21 63.15 61.16 101,898
Sep 11 2024 61.79 -2.56 -3.98% 63.80 63.80 61.59 50,075
Sep 10 2024 64.35 1.97 3.16% 62.635 64.51 62.635 88,562
Sep 09 2024 62.38 0.36 0.58% 61.80 62.46 61.355 63,668
Sep 06 2024 62.02 -0.88 -1.40% 62.86 63.00 61.97 43,619
Sep 05 2024 62.90 0.05 0.08% 63.34 63.51 62.62 44,845
Sep 04 2024 62.85 0.13 0.21% 62.72 63.31 62.3201 50,814
Sep 03 2024 62.72 -0.29 -0.46% 62.83 63.415 62.22 79,325
Aug 30 2024 63.01 0.34 0.54% 62.69 63.60 61.875 96,810
Aug 29 2024 62.67 -0.03 -0.05% 63.34 63.75 62.59 114,105
Aug 28 2024 62.70 0.20 0.32% 62.35 63.80 61.805 139,681
Aug 27 2024 62.50 0.60 0.97% 61.46 62.92 61.395 118,005
Aug 26 2024 61.90 0.82 1.34% 61.70 62.70 61.38 97,354
Aug 23 2024 61.08 1.66 2.79% 59.66 61.13 59.24 103,964
Aug 22 2024 59.42 -1.94 -3.16% 61.27 61.42 59.39 140,271
Aug 21 2024 61.36 0.49 0.80% 61.03 61.62 60.48 57,538
Aug 20 2024 60.87 -0.84 -1.36% 61.46 61.55 60.48 45,608
Aug 19 2024 61.71 0.57 0.93% 60.93 62.045 60.55 71,030
Aug 16 2024 61.14 0.28 0.46% 60.995 61.58 60.19 92,627
Aug 15 2024 60.86 -0.40 -0.65% 61.49 61.97 60.54 58,979
Aug 14 2024 61.26 -0.24 -0.39% 61.55 61.55 60.595 62,137
Aug 13 2024 61.50 1.59 2.65% 60.85 61.53 60.173 66,606
Aug 12 2024 59.91 -1.04 -1.71% 60.76 60.76 58.77 134,035
Aug 09 2024 60.95 -0.30 -0.49% 61.40 63.335 59.91 65,891
Aug 08 2024 61.25 0.02 0.03% 61.66 62.36 61.07 54,471
Aug 07 2024 61.23 0.02 0.03% 62.19 62.19 61.095 65,729
Aug 06 2024 61.21 -1.92 -3.04% 62.89 63.00 61.05 129,652
Aug 05 2024 63.13 -3.73 -5.58% 62.70 63.98 62.20 139,417
Aug 02 2024 66.86 0.93 1.41% 65.77 67.54 65.77 145,355
Aug 01 2024 65.93 -0.55 -0.83% 65.59 67.15 64.50 141,923
Jul 31 2024 66.48 0.38 0.57% 66.27 67.29 65.23 123,716
Jul 30 2024 66.10 0.43 0.65% 65.88 66.25 64.43 87,059
Jul 29 2024 65.67 -0.41 -0.62% 66.49 67.445 64.62 124,192
Jul 26 2024 66.08 0.86 1.32% 65.56 66.83 65.00 140,142
Jul 25 2024 65.22 0.60 0.93% 64.85 66.30 64.39 196,381
Jul 24 2024 64.62 2.79 4.51% 61.85 65.175 61.85 1,127,021
Jul 23 2024 61.83 -1.15 -1.82% 63.02 65.22 61.72 344,714
Jul 22 2024 62.975 1.05 1.69% 61.97 63.14 61.14 116,819
Jul 19 2024 61.93 0.41 0.67% 61.01 62.37 60.65 104,051
Jul 18 2024 61.52 -0.84 -1.35% 62.36 62.85 61.22 85,462
Jul 17 2024 62.36 0.82 1.33% 61.6045 63.95 61.6045 136,585
Jul 16 2024 61.54 3.32 5.70% 58.83 61.80 58.83 122,563
Jul 15 2024 58.22 -1.19 -2.00% 59.54 59.64 57.65 104,492
Jul 12 2024 59.41 2.86 5.06% 57.19 60.51 57.00 228,704
Jul 11 2024 56.55 1.91 3.50% 55.53 57.67 55.50 95,106
Jul 10 2024 54.64 0.91 1.69% 53.73 54.6606 53.59 41,112
Jul 09 2024 53.73 -0.10 -0.19% 53.67 53.93 53.13 52,129
Jul 08 2024 53.83 -0.13 -0.24% 53.87 54.19 53.20 73,096
Jul 05 2024 53.96 1.22 2.31% 52.85 54.01 52.34 64,666
Jul 03 2024 52.74 -0.64 -1.20% 53.26 53.7066 52.26 50,222
Jul 02 2024 53.38 0.55 1.04% 52.95 54.15 52.95 70,446
Jul 01 2024 52.83 0.57 1.09% 52.19 52.96 51.48 104,306
Jun 28 2024 52.26 -0.57 -1.08% 53.10 53.53 51.69 694,070
Jun 27 2024 52.83 0.50 0.96% 52.60 52.9299 52.27 48,821
Jun 26 2024 52.33 0.31 0.60% 51.48 52.428 51.48 62,924
Jun 25 2024 52.02 -1.46 -2.73% 53.31 53.52 51.87 60,201
Jun 24 2024 53.48 2.08 4.05% 51.71 53.75 51.64 99,858
Jun 21 2024 51.40 -0.24 -0.46% 51.64 52.63 51.28 352,143

Your Recent History

Delayed Upgrade Clock