Middlesex Water Company (MSEX) Historical Stock Data
65.85 ↑0.16 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSEX is down -0.07% a day on average. There have been 14 days where Middlesex Water Company closed green and 16 days where MSEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 66.15 | 65.85 | ↓$0.30 (-0.45%) | 65.12 | 66.33 | 65.20K |
| 2024-11-20 | 66.22 | 65.69 | ↓$0.53 (-0.80%) | 65.44 | 66.32 | 44.91K |
| 2024-11-19 | 65.38 | 66.10 | ↑$0.72 (1.10%) | 64.49 | 66.27 | 72.99K |
| 2024-11-18 | 67.00 | 65.80 | ↓$1.20 (-1.79%) | 65.28 | 67.07 | 79.82K |
| 2024-11-15 | 66.23 | 66.98 | ↑$0.75 (1.13%) | 65.68 | 67.39 | 91.67K |
| 2024-11-14 | 66.24 | 65.99 | ↓$0.25 (-0.38%) | 65.30 | 66.97 | 83.98K |
| 2024-11-13 | 67.69 | 66.38 | ↓$1.31 (-1.94%) | 66.03 | 67.69 | 73.74K |
| 2024-11-12 | 69.37 | 67.00 | ↓$2.37 (-3.42%) | 66.95 | 70.19 | 121.82K |
| 2024-11-11 | 70.14 | 69.70 | ↓$0.44 (-0.63%) | 69.33 | 70.73 | 92.46K |
| 2024-11-08 | 68.95 | 69.59 | ↑$0.64 (0.93%) | 68.79 | 70.48 | 94.12K |
| 2024-11-07 | 68.62 | 68.62 | ↑$0.00 (0.00%) | 67.61 | 69.00 | 159.15K |
| 2024-11-06 | 68.35 | 68.61 | ↑$0.26 (0.38%) | 68.13 | 70.65 | 157K |
| 2024-11-05 | 64.04 | 66.85 | ↑$2.81 (4.39%) | 63.73 | 66.85 | 61.86K |
| 2024-11-04 | 65.27 | 64.27 | ↓$1.00 (-1.53%) | 62.82 | 65.27 | 71.51K |
| 2024-11-01 | 62.95 | 65.27 | ↑$2.32 (3.69%) | 62.26 | 67.49 | 160.23K |
| 2024-10-31 | 62.62 | 61.19 | ↓$1.43 (-2.28%) | 60.94 | 62.95 | 83.85K |
| 2024-10-30 | 63.07 | 62.48 | ↓$0.59 (-0.94%) | 62.11 | 63.90 | 59.95K |
| 2024-10-29 | 63.58 | 63.51 | ↓$0.07 (-0.11%) | 63.19 | 63.94 | 59.81K |
| 2024-10-28 | 63.92 | 64.45 | ↑$0.53 (0.83%) | 63.92 | 65.07 | 64.25K |
| 2024-10-25 | 64.55 | 63.35 | ↓$1.20 (-1.86%) | 63.09 | 64.69 | 52.04K |
| 2024-10-24 | 65.13 | 63.44 | ↓$1.69 (-2.59%) | 63.17 | 65.81 | 47.03K |
| 2024-10-23 | 64.64 | 64.96 | ↑$0.32 (0.50%) | 64.37 | 65.43 | 89.85K |
| 2024-10-22 | 64.52 | 64.66 | ↑$0.14 (0.22%) | 64.28 | 64.96 | 47.17K |
| 2024-10-21 | 65.62 | 64.93 | ↓$0.69 (-1.05%) | 64.50 | 65.72 | 51.08K |
| 2024-10-18 | 65.90 | 65.63 | ↓$0.27 (-0.41%) | 65.56 | 66.11 | 141.84K |
| 2024-10-17 | 66.90 | 65.93 | ↓$0.97 (-1.45%) | 65.93 | 66.90 | 48.04K |
| 2024-10-16 | 65.86 | 67.21 | ↑$1.35 (2.05%) | 65.65 | 67.38 | 64.21K |
| 2024-10-15 | 64.76 | 65.22 | ↑$0.46 (0.71%) | 64.76 | 66.79 | 67.34K |
| 2024-10-14 | 63.47 | 64.59 | ↑$1.12 (1.76%) | 63.47 | 65.69 | 49.58K |
| 2024-10-11 | 62.11 | 63.22 | ↑$1.11 (1.79%) | 62.11 | 63.77 | 43.56K |
Create an account or log in to view more rows.
$MSEX one of the poorest performed stocks for a big name.
$MSEX must buyyy
$MSEX buying all the dips.
$MSEX This is just getting warmed up.
$MSEX gap it slap it ask it !
$MSEX lfg!!! So much movement ! Buy n hodl!
$MSEX Who else bought the dip on Friday?
$MSEX go green today and we gap up tomrrow
$MSEX great sale!!!! Buy buy buy
$MSEX always with good potential for a long term Hodl