Middlesex Water Company (MSEX) Historical Stock Data
54.77 ↓0.07 (-0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSEX is down -0.77% a day on average. There have been 9 days where Middlesex Water Company closed green and 21 days where MSEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 54.09 | 54.77 | ↑$0.68 (1.26%) | 54.04 | 55.82 | 353.21K |
| 2024-12-19 | 56.07 | 54.84 | ↓$1.23 (-2.19%) | 54.82 | 57.38 | 128.94K |
| 2024-12-18 | 59.15 | 55.56 | ↓$3.59 (-6.07%) | 55.26 | 59.27 | 90.82K |
| 2024-12-17 | 59.06 | 58.95 | ↓$0.11 (-0.19%) | 58.95 | 59.96 | 83.41K |
| 2024-12-16 | 59.46 | 59.23 | ↓$0.23 (-0.39%) | 59.04 | 60.28 | 104.44K |
| 2024-12-13 | 59.15 | 59.42 | ↑$0.27 (0.46%) | 58.19 | 59.56 | 155.82K |
| 2024-12-12 | 59.81 | 59.55 | ↓$0.26 (-0.43%) | 59.27 | 60.53 | 74.92K |
| 2024-12-11 | 59.92 | 59.92 | ↑$0.00 (0.00%) | 59.47 | 60.80 | 107.11K |
| 2024-12-10 | 60.00 | 61.32 | ↑$1.32 (2.20%) | 59.28 | 61.73 | 79.29K |
| 2024-12-09 | 61.20 | 60.31 | ↓$0.89 (-1.45%) | 60.02 | 61.49 | 112.72K |
| 2024-12-06 | 61.55 | 60.61 | ↓$0.94 (-1.53%) | 60.22 | 61.55 | 84.86K |
| 2024-12-05 | 61.62 | 61.07 | ↓$0.55 (-0.89%) | 60.85 | 62.01 | 67.80K |
| 2024-12-04 | 62.41 | 61.88 | ↓$0.53 (-0.85%) | 61.54 | 63.42 | 144.87K |
| 2024-12-03 | 64.04 | 62.61 | ↓$1.43 (-2.23%) | 62.49 | 64.54 | 78.45K |
| 2024-12-02 | 65.34 | 63.98 | ↓$1.36 (-2.08%) | 63.54 | 65.34 | 102.16K |
| 2024-11-29 | 65.88 | 65.44 | ↓$0.44 (-0.68%) | 64.50 | 66.56 | 81.28K |
| 2024-11-27 | 66.83 | 65.32 | ↓$1.51 (-2.26%) | 64.85 | 67.30 | 128.02K |
| 2024-11-26 | 67.47 | 66.56 | ↓$0.91 (-1.35%) | 65.00 | 67.47 | 211.53K |
| 2024-11-25 | 66.83 | 67.88 | ↑$1.05 (1.57%) | 66.83 | 68.64 | 124.41K |
| 2024-11-22 | 66.39 | 66.50 | ↑$0.11 (0.17%) | 64.61 | 67.57 | 78.23K |
| 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 |
Create an account or log in to view more rows.
$MSEX Dumping started...
Get out while you can...
$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