Middlesex Water (MSEX)
50.23
0.52 (1.05%)
At close: Jan 15, 2025, 10:31 AM
MSEX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 49.28 | 49.97 | 48.99 | 49.71 | 0.41 | 0.83% | 95,072 |
| Jan 13, 2025 | 48.74 | 49.44 | 48.18 | 49.30 | 0.43 | 0.88% | 121,619 |
| Jan 10, 2025 | 49.50 | 49.58 | 48.71 | 48.87 | -1.47 | -2.92% | 136,900 |
| Jan 8, 2025 | 50.49 | 51.00 | 49.86 | 50.34 | -0.69 | -1.35% | 103,300 |
| Jan 7, 2025 | 50.12 | 51.03 | 49.90 | 51.03 | 0.76 | 1.51% | 145,200 |
| Jan 6, 2025 | 51.59 | 52.19 | 50.17 | 50.27 | -1.46 | -2.82% | 142,134 |
| Jan 3, 2025 | 51.64 | 52.39 | 50.88 | 51.73 | 0.35 | 0.68% | 163,700 |
| Jan 2, 2025 | 53.14 | 53.77 | 51.35 | 51.38 | -1.25 | -2.38% | 119,700 |
| Dec 31, 2024 | 53.51 | 53.95 | 52.01 | 52.63 | -0.62 | -1.16% | 88,620 |
| Dec 30, 2024 | 52.70 | 53.67 | 52.22 | 53.25 | 0.37 | 0.70% | 157,518 |
| Dec 27, 2024 | 53.78 | 54.42 | 52.51 | 52.88 | -0.78 | -1.45% | 129,000 |
| Dec 26, 2024 | 53.40 | 54.13 | 51.96 | 53.66 | 0.16 | 0.30% | 1,041,704 |
| Dec 24, 2024 | 53.15 | 54.20 | 52.21 | 53.50 | -0.16 | -0.30% | 303,929 |
| Dec 23, 2024 | 54.43 | 54.58 | 52.94 | 53.66 | -1.11 | -2.03% | 156,700 |
| Dec 20, 2024 | 54.09 | 55.82 | 54.04 | 54.77 | -0.07 | -0.13% | 353,211 |
| Dec 19, 2024 | 56.07 | 57.38 | 54.82 | 54.84 | -0.72 | -1.30% | 128,935 |
| Dec 18, 2024 | 59.15 | 59.27 | 55.26 | 55.56 | -3.39 | -5.75% | 90,816 |
| Dec 17, 2024 | 59.06 | 59.96 | 58.95 | 58.95 | -0.28 | -0.47% | 83,407 |
| Dec 16, 2024 | 59.46 | 60.28 | 59.04 | 59.23 | -0.19 | -0.32% | 104,442 |
| Dec 13, 2024 | 59.15 | 59.56 | 58.19 | 59.42 | -0.13 | -0.22% | 155,819 |
| Dec 12, 2024 | 59.81 | 60.53 | 59.27 | 59.55 | -0.37 | -0.62% | 74,921 |
| Dec 11, 2024 | 59.92 | 60.80 | 59.47 | 59.92 | -1.40 | -2.28% | 107,111 |
| Dec 10, 2024 | 60.00 | 61.73 | 59.28 | 61.32 | 1.01 | 1.67% | 79,300 |
| Dec 9, 2024 | 61.20 | 61.49 | 60.02 | 60.31 | -0.30 | -0.49% | 112,716 |
| Dec 6, 2024 | 61.55 | 61.55 | 60.22 | 60.61 | -0.46 | -0.75% | 84,900 |
| Dec 5, 2024 | 61.62 | 62.01 | 60.85 | 61.07 | -0.81 | -1.31% | 67,800 |
| Dec 4, 2024 | 62.41 | 63.42 | 61.54 | 61.88 | -0.73 | -1.17% | 144,900 |
| Dec 3, 2024 | 64.04 | 64.54 | 62.49 | 62.61 | -1.37 | -2.14% | 78,449 |
| Dec 2, 2024 | 65.34 | 65.34 | 63.54 | 63.98 | -1.46 | -2.23% | 102,200 |
| Nov 29, 2024 | 65.88 | 66.56 | 64.50 | 65.44 | 0.12 | 0.18% | 81,300 |
| Nov 27, 2024 | 66.83 | 67.30 | 64.85 | 65.32 | -1.24 | -1.86% | 128,021 |
| Nov 26, 2024 | 67.47 | 67.47 | 65.00 | 66.56 | -1.32 | -1.94% | 211,534 |
| Nov 25, 2024 | 66.83 | 68.64 | 66.83 | 67.88 | 1.38 | 2.08% | 124,406 |
| Nov 22, 2024 | 66.39 | 67.57 | 64.61 | 66.50 | 0.65 | 0.99% | 78,232 |
| Nov 21, 2024 | 66.15 | 66.33 | 65.12 | 65.85 | 0.16 | 0.24% | 65,200 |
| Nov 20, 2024 | 66.22 | 66.32 | 65.44 | 65.69 | -0.41 | -0.62% | 44,908 |
| Nov 19, 2024 | 65.38 | 66.27 | 64.49 | 66.10 | 0.30 | 0.46% | 73,000 |
| Nov 18, 2024 | 67.00 | 67.07 | 65.28 | 65.80 | -1.18 | -1.76% | 79,820 |
| Nov 15, 2024 | 66.23 | 67.39 | 65.68 | 66.98 | 0.99 | 1.50% | 91,700 |
| Nov 14, 2024 | 66.24 | 66.97 | 65.30 | 65.99 | -0.39 | -0.59% | 84,000 |
| Nov 13, 2024 | 67.69 | 67.69 | 66.03 | 66.38 | -0.62 | -0.93% | 73,740 |
| Nov 12, 2024 | 69.37 | 70.19 | 66.95 | 67.00 | -2.70 | -3.87% | 121,816 |
| Nov 11, 2024 | 70.14 | 70.73 | 69.33 | 69.70 | 0.11 | 0.16% | 92,500 |
| Nov 8, 2024 | 68.95 | 70.48 | 68.79 | 69.59 | 0.97 | 1.41% | 94,122 |
| Nov 7, 2024 | 68.62 | 69.00 | 67.61 | 68.62 | 0.01 | 0.01% | 159,146 |
| Nov 6, 2024 | 68.35 | 70.65 | 68.13 | 68.61 | 1.76 | 2.63% | 157,000 |
| Nov 5, 2024 | 64.04 | 66.85 | 63.73 | 66.85 | 2.58 | 4.01% | 61,900 |
| Nov 4, 2024 | 65.27 | 65.27 | 62.82 | 64.27 | -1.00 | -1.53% | 71,510 |
| Nov 1, 2024 | 62.95 | 67.49 | 62.26 | 65.27 | 4.08 | 6.67% | 160,231 |
| Oct 31, 2024 | 62.62 | 62.95 | 60.94 | 61.19 | -1.29 | -2.06% | 83,900 |