MSEX Quote, Trading Chart, Middlesex Water Company

home / stock / msex / msex quote

Stock Information
Company Name: Middlesex Water Company
Stock Symbol: MSEX
Market: NASDAQ
Website: middlesexwater.com
Menu
MSEX MSEX Quote MSEX Short MSEX News MSEX Articles MSEX Message Board
Get MSEX Alerts

News, Short Squeeze, Breakout and More Instantly...
MSEX Quote
Last:$65.22
Change Percent:-0.36%
Open:$64.85
Previous Close:$65.22
High:$66.3
Low:$64.39
Volume:195,887
Last Trade Date Time:07/25/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MSEX Chart
Last Twenty Trading Days
Date:2024-07-25
Open:$64.85
Close:$65.22
High:$66.3
Low:$64.39
Volume:195,887
Date:2024-07-24
Open:$61.85
Close:$64.62
High:$65.175
Low:$61.7
Volume:1,128,765
Date:2024-07-23
Open:$63.02
Close:$61.83
High:$65.22
Low:$61.72
Volume:344,714
Date:2024-07-22
Open:$61.97
Close:$62.77
High:$63.19
Low:$61.14
Volume:175,699
Date:2024-07-19
Open:$61.34
Close:$61.93
High:$62.37
Low:$60.65
Volume:108,047
Date:2024-07-18
Open:$62.36
Close:$61.52
High:$62.85
Low:$61.22
Volume:85,462
Date:2024-07-17
Open:$61.08
Close:$62.36
High:$63.95
Low:$61.08
Volume:139,488
Date:2024-07-16
Open:$58.83
Close:$61.54
High:$61.8
Low:$58.83
Volume:122,563
Date:2024-07-15
Open:$59.54
Close:$58.22
High:$59.64
Low:$57.65
Volume:104,549
Date:2024-07-12
Open:$57.19
Close:$59.41
High:$60.51
Low:$57
Volume:228,704
Date:2024-07-11
Open:$55.53
Close:$56.55
High:$57.67
Low:$55.5
Volume:97,837
Date:2024-07-10
Open:$53.73
Close:$54.64
High:$54.6606
Low:$53.59
Volume:41,112
Date:2024-07-09
Open:$53.67
Close:$53.73
High:$53.93
Low:$53.13
Volume:60,986
Date:2024-07-08
Open:$53.9
Close:$53.83
High:$54.19
Low:$53.2
Volume:73,096
Date:2024-07-05
Open:$52.85
Close:$53.96
High:$54.01
Low:$52.34
Volume:64,666
Date:2024-07-04
Open:$53.26
Close:$52.74
High:$53.7066
Low:$52.26
Volume:50,222
Date:2024-07-03
Open:$53.26
Close:$52.74
High:$53.7066
Low:$52.26
Volume:50,222
Date:2024-07-02
Open:$52.95
Close:$53.38
High:$54.15
Low:$52.95
Volume:70,446
Date:2024-07-01
Open:$52.19
Close:$52.83
High:$52.96
Low:$51.48
Volume:104,306
Date:2024-06-28
Open:$53.1
Close:$52.26
High:$53.53
Low:$51.69
Volume:694,070