Dark

MSEX
Middlesex Water Co
stock NASDAQ

At Close

May 19, 2025 3:59:30 PM EDT

59.12USD+1.198%(+0.70)83,413

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-58.42)0

After-hours

May 19, 2025 4:00:30 PM EDT

59.12USD0.000%(0.00)2,150

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	58.06	59.1500	58.060000	59.120	+1.198%	83,413	0.000%
2025-05-16	57.06	58.6550	56.430000	58.420	+2.312%	100,408	+1.198%
2025-05-15	55.49	57.3800	55.080000	57.100	+3.498%	91,763	+3.538%
2025-05-14	56.25	56.3450	54.200000	55.170	-1.920%	165,936	+7.160%
2025-05-13	58.75	58.9100	55.800000	56.250	-5.047%	147,686	+5.102%
2025-05-12	59.53	60.3600	58.754065	59.240	-1.415%	123,736	-0.203%
2025-05-09	59.87	60.3900	59.560000	60.090	+0.083%	68,588	-1.614%
2025-05-08	60.61	61.2900	59.760000	60.040	-0.859%	88,560	-1.532%
2025-05-07	61.33	61.6900	60.375000	60.560	-0.997%	81,801	-2.378%
2025-05-06	60.35	62.0700	59.605900	61.170	+2.240%	116,983	-3.351%
2025-05-05	60.75	60.7500	59.292900	59.830	-0.878%	119,105	-1.187%
2025-05-02	57.85	61.5300	57.400000	60.360	-3.870%	243,353	-2.054%
2025-05-01	62.88	63.2600	61.900000	62.790	-0.523%	97,211	-5.845%
2025-04-30	63.14	63.5700	61.640000	63.120	+0.462%	146,688	-6.337%
2025-04-29	61.30	62.9250	61.300000	62.830	+2.246%	83,156	-5.905%
2025-04-28	61.42	61.5450	60.320000	61.450	+0.016%	117,303	-3.792%
2025-04-25	61.71	61.7100	60.070000	61.440	-0.871%	85,112	-3.776%
2025-04-24	63.28	63.2800	61.745000	61.980	-1.117%	140,326	-4.614%
2025-04-23	63.41	63.7799	61.501500	62.680	-0.917%	191,513	-5.680%
2025-04-22	62.73	63.7950	62.340000	63.260	+1.232%	115,998	-6.544%
2025-04-21	62.64	62.9450	61.800000	62.490	-0.271%	91,496	-5.393%
2025-04-17	61.56	62.8900	61.560000	62.660	+0.578%	102,858	-5.650%
2025-04-16	63.19	63.3700	62.010000	62.300	-0.891%	103,545	-5.104%
2025-04-15	63.90	63.9700	62.480000	62.860	-0.016%	83,288	-5.950%
2025-04-14	62.26	63.2050	61.140000	62.870	+1.175%	131,853	-5.965%
2025-04-11	61.76	62.4300	60.885000	62.140	+0.828%	118,386	-4.860%
2025-04-10	60.34	61.9800	59.920000	61.630	+1.935%	152,305	-4.073%
2025-04-09	60.26	62.6050	59.366000	60.460	-0.674%	182,808	-2.216%
2025-04-08	62.25	62.8424	60.480000	60.870	-1.217%	167,771	-2.875%
2025-04-07	62.42	63.8000	60.860000	61.620	-3.356%	212,935	-4.057%
2025-04-04	65.66	67.0000	62.915000	63.760	-4.221%	211,768	-7.277%
2025-04-03	62.76	67.0900	62.760000	66.570	+4.227%	221,084	-11.191%
2025-04-02	63.95	64.9400	63.330000	63.870	-0.622%	115,773	-7.437%
2025-04-01	63.80	64.4350	63.240000	64.270	+0.265%	127,894	-8.013%
2025-03-31	63.45	64.9700	62.590000	64.100	+0.977%	198,390	-7.769%
2025-03-28	62.28	63.9900	62.280000	63.480	+2.470%	186,947	-6.868%
2025-03-27	60.65	62.7200	60.650000	61.950	+0.683%	194,429	-4.568%
2025-03-26	60.89	62.1800	60.640000	61.530	+1.551%	1,040,725	-3.917%
2025-03-25	60.41	60.7500	59.635000	60.590	+0.165%	287,850	-2.426%
2025-03-24	60.07	61.3900	59.610000	60.490	+0.867%	246,432	-2.265%
2025-03-21	59.57	60.4500	59.280000	59.970	+0.858%	775,937	-1.417%
2025-03-20	59.96	60.2900	59.065000	59.460	-0.917%	114,274	-0.572%
2025-03-19	60.50	60.5000	59.320000	60.010	-1.397%	150,499	-1.483%
2025-03-18	61.01	61.4600	59.840000	60.860	-0.066%	178,302	-2.859%
2025-03-17	61.74	61.9900	59.770000	60.900	-2.106%	260,470	-2.923%
2025-03-14	61.65	63.2100	61.650000	62.210	+1.039%	119,114	-4.967%
2025-03-13	61.12	62.1400	60.985000	61.570	+1.283%	127,884	-3.979%
2025-03-12	62.72	62.7200	60.520000	60.790	-3.416%	124,445	-2.747%
2025-03-11	64.73	64.7400	62.620000	62.940	-3.065%	158,951	-6.069%
2025-03-10	63.89	65.6000	62.860000	64.930	+1.074%	216,172	-8.948%
2025-03-07	61.16	64.4900	58.895000	64.240	+5.156%	229,451	-7.970%
2025-03-06	58.70	61.2300	57.775000	61.090	+3.595%	131,127	-3.225%
2025-03-05	59.12	59.9100	58.540000	58.970	-0.924%	134,071	+0.254%
2025-03-04	58.26	61.4000	58.025000	59.520	+2.568%	236,865	-0.672%
2025-03-03	53.20	59.2725	53.200000	58.030	+15.759%	343,072	+1.878%
2025-02-28	51.24	51.8500	49.772300	50.130	-1.802%	178,934	+17.933%
2025-02-27	51.28	51.4300	49.664300	51.050	-1.448%	183,709	+15.808%
2025-02-26	52.25	52.3600	51.500000	51.800	-1.577%	91,049	+14.131%
2025-02-25	51.06	53.1900	50.830000	52.630	+2.693%	105,103	+12.331%
2025-02-24	51.04	51.7800	50.640000	51.250	+0.569%	110,449	+15.356%
2025-02-21	51.18	51.4338	50.361000	50.960	+0.453%	66,593	+16.013%
2025-02-20	50.32	51.2599	50.320000	50.730	+0.020%	63,298	+16.539%
2025-02-19	51.10	51.5000	50.640000	50.720	-1.553%	73,971	+16.562%
2025-02-18	50.24	51.6800	50.040000	51.520	+2.020%	95,317	+14.752%
2025-02-14	50.69	51.0300	49.900000	50.500	-0.394%	111,600	+17.069%
2025-02-13	50.06	50.7200	49.580000	50.700	+1.238%	56,430	+16.607%
2025-02-12	49.75	50.2600	48.660000	50.080	-0.969%	75,561	+18.051%
2025-02-11	48.89	50.6600	48.890000	50.570	+2.389%	49,279	+16.907%
2025-02-10	49.35	49.5799	48.910000	49.390	-0.040%	68,934	+19.700%
2025-02-07	50.26	50.6900	49.250000	49.410	-2.120%	101,117	+19.652%
2025-02-06	50.82	50.8200	50.080000	50.480	-0.395%	57,254	+17.116%
2025-02-05	50.77	50.8675	50.228000	50.680	+0.695%	62,797	+16.654%
2025-02-04	50.33	51.0050	49.890000	50.330	-0.632%	64,331	+17.465%
2025-02-03	49.99	51.3300	49.790000	50.650	+0.020%	69,179	+16.723%
2025-01-31	50.73	51.0350	50.120000	50.640	-0.706%	89,771	+16.746%
2025-01-30	51.04	51.9150	50.685000	51.000	0.000%	108,166	+15.922%
2025-01-29	51.53	51.7100	50.450000	51.000	-1.525%	104,068	+15.922%
2025-01-28	51.08	52.2150	50.760000	51.790	+0.739%	125,461	+14.153%
2025-01-27	48.97	51.5575	48.580000	51.410	+5.608%	160,768	+14.997%
2025-01-24	48.79	49.3595	48.500000	48.680	-0.976%	74,207	+21.446%
2025-01-23	48.84	49.3850	48.357000	49.160	+0.655%	122,560	+20.260%
2025-01-22	50.98	51.9000	48.605000	48.840	-4.497%	129,651	+21.048%
2025-01-21	51.22	52.3800	50.530000	51.140	+0.157%	110,975	+15.604%
2025-01-17	51.71	52.3900	50.970000	51.060	-0.912%	116,728	+15.785%
2025-01-16	49.96	51.5800	49.950000	51.530	+3.019%	152,544	+14.729%
2025-01-15	51.19	51.1900	50.010000	50.020	+0.624%	93,061	+18.193%
2025-01-14	49.28	49.9700	48.990000	49.710	+0.832%	88,871	+18.930%
2025-01-13	48.74	49.4397	48.180000	49.300	+0.880%	118,227	+19.919%
2025-01-10	49.50	49.5800	48.710000	48.870	-2.920%	132,834	+20.974%
2025-01-08	50.49	51.0000	49.860000	50.340	-1.352%	96,489	+17.441%
2025-01-07	50.12	51.0300	49.900000	51.030	+1.512%	139,801	+15.853%
2025-01-06	51.59	52.1850	50.170000	50.270	-2.822%	136,289	+17.605%
2025-01-03	51.64	52.3900	50.880000	51.730	+0.681%	138,214	+14.286%
2025-01-02	53.14	53.7650	51.345000	51.380	-2.375%	115,989	+15.064%
2024-12-31	53.51	53.9544	52.005000	52.630	-1.164%	85,986	+12.331%
2024-12-30	52.70	53.6700	52.220000	53.250	+0.700%	157,518	+11.023%
2024-12-27	53.78	54.4150	52.510000	52.880	-1.454%	127,242	+11.800%
2024-12-26	53.40	54.1250	51.960000	53.660	+0.299%	1,018,849	+10.175%
2024-12-24	53.15	54.2000	52.210000	53.500	-0.298%	303,006	+10.505%
2024-12-23	54.43	54.5800	52.940000	53.660	-2.027%	154,045	+10.175%
2024-12-20	54.09	55.8150	54.040000	54.770	-0.128%	311,296	+7.942%
2024-12-19	56.07	57.3800	54.820000	54.840	-1.296%	127,656	+7.805%
2024-12-18	59.15	59.2700	55.260000	55.560	-5.751%	89,094	+6.407%
2024-12-17	59.06	59.9600	58.950000	58.950	-0.473%	79,419	+0.288%
2024-12-16	59.46	60.2750	59.040000	59.230	-0.320%	103,041	-0.186%
2024-12-13	59.15	59.5600	58.190000	59.420	-0.218%	105,809	-0.505%
2024-12-12	59.81	60.5300	59.265000	59.550	-0.617%	71,437	-0.722%
2024-12-11	59.92	60.8000	59.470000	59.920	-2.283%	91,029	-1.335%
2024-12-10	60.00	61.7300	59.280000	61.320	+1.675%	73,982	-3.588%
2024-12-09	61.20	61.4880	60.020000	60.310	-0.495%	108,479	-1.973%
2024-12-06	61.55	61.5500	60.220000	60.610	-0.753%	80,950	-2.458%
2024-12-05	61.62	62.0100	60.850000	61.070	-1.309%	62,907	-3.193%
2024-12-04	62.41	63.4199	61.540000	61.880	-1.166%	136,188	-4.460%
2024-12-03	64.04	64.5400	62.490000	62.610	-2.141%	71,192	-5.574%
2024-12-02	65.34	65.3400	63.535000	63.980	-2.224%	97,318	-7.596%
2024-11-29	65.88	66.5600	64.500000	65.435	+0.176%	75,479	-9.651%
2024-11-27	66.83	67.2975	64.850000	65.320	-1.863%	125,429	-9.492%
2024-11-26	67.47	67.4700	65.000000	66.560	-1.945%	209,332	-11.178%
2024-11-25	66.83	68.6400	66.830000	67.880	+2.075%	117,791	-12.905%
2024-11-22	66.39	67.5700	64.610100	66.500	+0.987%	75,490	-11.098%
2024-11-21	66.15	66.3300	65.120000	65.850	+0.244%	60,793	-10.220%
2024-11-20	66.22	66.3200	65.440000	65.690	-0.620%	39,910	-10.002%
2024-11-19	65.38	66.2650	64.490000	66.100	+0.456%	70,558	-10.560%
2024-11-18	67.00	67.0650	65.280000	65.800	-1.762%	76,917	-10.152%
2024-11-15	66.23	67.3900	65.680000	66.980	+1.500%	87,831	-11.735%
2024-11-14	66.24	66.9650	65.300000	65.990	-0.588%	79,776	-10.411%
2024-11-13	67.69	67.6900	66.030000	66.380	-0.925%	68,811	-10.937%
2024-11-12	69.37	70.1900	66.950000	67.000	-3.874%	117,027	-11.761%
2024-11-11	70.14	70.7300	69.330000	69.700	+0.158%	91,697	-15.179%
2024-11-08	68.95	70.4800	68.790000	69.590	+1.414%	80,876	-15.045%
2024-11-07	68.62	69.0000	67.610000	68.620	+0.015%	152,593	-13.844%
2024-11-06	68.35	70.6500	68.130000	68.610	+2.633%	148,716	-13.832%
2024-11-05	64.04	66.8500	63.725000	66.850	+4.014%	59,349	-11.563%
2024-11-04	65.27	65.2700	62.820000	64.270	-1.532%	68,262	-8.013%
2024-11-01	62.95	67.4900	62.260000	65.270	+6.668%	156,338	-9.422%
2024-10-31	62.62	62.9500	60.940000	61.190	-2.065%	82,552	-3.383%
2024-10-30	63.07	63.9000	62.110000	62.480	-1.622%	57,181	-5.378%
2024-10-29	63.58	63.9400	63.190000	63.510	-1.458%	59,272	-6.912%
2024-10-28	63.92	65.0700	63.920000	64.450	+1.736%	64,128	-8.270%
2024-10-25	64.55	64.6900	63.090000	63.350	-0.142%	51,746	-6.677%
2024-10-24	65.13	65.8100	63.170000	63.440	-2.340%	46,655	-6.810%
2024-10-23	64.64	65.4300	64.370000	64.960	+0.464%	67,703	-8.990%
2024-10-22	64.52	64.9600	64.283200	64.660	-0.416%	46,109	-8.568%
2024-10-21	65.62	65.7150	64.498700	64.930	-1.067%	48,298	-8.948%
2024-10-18	65.90	66.1100	65.560000	65.630	-0.455%	140,978	-9.919%
2024-10-17	66.90	66.9000	65.930000	65.930	-1.904%	47,462	-10.329%
2024-10-16	65.86	67.3800	65.645000	67.210	+3.051%	62,733	-12.037%
2024-10-15	64.76	66.7900	64.760000	65.220	+0.975%	63,746	-9.353%
2024-10-14	63.47	65.6900	63.470000	64.590	+2.167%	48,722	-8.469%
2024-10-11	62.11	63.7700	62.110000	63.220	+1.771%	42,999	-6.485%
2024-10-10	62.52	62.5900	61.640000	62.120	-1.584%	65,703	-4.829%
2024-10-09	62.51	64.3800	62.510000	63.120	+0.270%	53,189	-6.337%
2024-10-08	62.47	63.0100	62.180000	62.950	+0.979%	50,469	-6.084%
2024-10-07	63.11	63.2900	61.860000	62.340	-1.625%	69,603	-5.165%
2024-10-04	63.18	63.4900	60.495100	63.370	+0.126%	50,844	-6.707%
2024-10-03	63.81	64.1150	63.290000	63.290	-1.032%	38,378	-6.589%
2024-10-02	64.44	64.8100	63.800000	63.950	-1.433%	43,290	-7.553%
2024-10-01	65.24	65.8500	64.210000	64.880	-0.552%	63,491	-8.878%
2024-09-30	64.32	65.5900	64.320000	65.240	+0.881%	79,266	-9.381%
2024-09-27	64.32	64.9400	63.810000	64.670	+1.571%	54,845	-8.582%
2024-09-26	64.59	65.0200	63.480400	63.670	-0.903%	71,945	-7.146%
2024-09-25	64.63	65.3400	63.400000	64.250	-0.418%	109,963	-7.984%
2024-09-24	65.53	65.6150	64.510000	64.520	-1.871%	57,967	-8.369%
2024-09-23	65.42	66.1100	65.110000	65.750	+0.998%	103,315	-10.084%
2024-09-20	67.44	67.4400	63.730000	65.100	-3.384%	604,301	-9.186%
2024-09-19	67.61	67.7850	65.890000	67.380	+0.238%	92,005	-12.259%
2024-09-18	67.41	68.6400	66.760000	67.220	-0.547%	111,317	-12.050%
2024-09-17	67.96	68.5800	67.070000	67.590	+0.222%	122,681	-12.531%
2024-09-16	65.18	67.5300	64.715000	67.440	+4.138%	149,976	-12.337%
2024-09-13	63.67	64.8000	63.120000	64.760	+2.892%	52,388	-8.709%
2024-09-12	62.40	63.1500	61.160000	62.940	+1.861%	103,170	-6.069%
2024-09-11	63.80	63.8000	61.590000	61.790	-3.978%	48,815	-4.321%
2024-09-10	62.53	64.5100	61.790000	64.350	+3.158%	85,677	-8.127%
2024-09-09	61.80	62.4600	61.355000	62.380	+0.580%	60,514	-5.226%
2024-09-06	63.10	63.1000	61.970000	62.020	-1.399%	42,752	-4.676%
2024-09-05	63.30	63.3500	62.620000	62.900	+0.080%	44,342	-6.010%
2024-09-04	62.72	63.3100	62.320100	62.850	+0.207%	49,787	-5.935%
2024-09-03	62.27	63.4150	62.220000	62.720	-0.460%	78,030	-5.740%
2024-08-30	62.69	63.6000	61.875000	63.010	+0.543%	83,805	-6.174%
2024-08-29	63.34	63.7500	62.590000	62.670	-0.048%	111,250	-5.665%
2024-08-28	62.35	63.8000	61.805000	62.700	+0.320%	138,381	-5.710%
2024-08-27	61.46	62.9200	61.395000	62.500	+0.969%	115,579	-5.408%
2024-08-26	61.70	62.7000	61.380000	61.900	+1.343%	92,533	-4.491%
2024-08-23	59.66	61.1300	59.240000	61.080	+2.794%	90,537	-3.209%
2024-08-22	61.27	61.4200	59.390000	59.420	-3.162%	114,827	-0.505%
2024-08-21	61.03	61.6200	60.480000	61.360	+0.805%	56,555	-3.651%
2024-08-20	61.46	61.5500	60.480000	60.870	-1.361%	44,937	-2.875%
2024-08-19	60.93	62.0450	60.865000	61.710	+0.932%	67,948	-4.197%
2024-08-16	60.69	61.5800	60.190000	61.140	+0.460%	55,245	-3.304%
2024-08-15	61.49	61.9700	60.540000	60.860	-0.653%	58,381	-2.859%
2024-08-14	61.55	61.5500	60.595000	61.260	-0.390%	61,264	-3.493%
2024-08-13	60.73	61.5300	60.173000	61.500	+2.654%	67,127	-3.870%
2024-08-12	60.76	60.7600	58.770000	59.910	-1.706%	131,203	-1.319%
2024-08-09	61.40	63.3350	59.910000	60.950	-0.490%	63,326	-3.002%
2024-08-08	61.66	62.2100	61.070000	61.250	+0.033%	47,944	-3.478%
2024-08-07	62.19	62.1900	61.095000	61.230	+0.033%	64,541	-3.446%
2024-08-06	62.89	63.0000	61.050000	61.210	-3.041%	127,728	-3.414%
2024-08-05	62.09	63.9800	62.090000	63.130	-5.579%	143,920	-6.352%
2024-08-02	65.45	67.5400	65.450000	66.860	+1.411%	146,360	-11.576%
2024-08-01	65.59	67.1500	64.500000	65.930	-0.827%	139,253	-10.329%
2024-07-31	66.27	67.2900	65.230000	66.480	+0.575%	118,870	-11.071%
2024-07-30	65.88	66.2500	64.430000	66.100	+0.655%	80,062	-10.560%
2024-07-29	66.49	67.4450	64.620000	65.670	-0.620%	122,388	-9.974%
2024-07-26	65.56	66.8300	65.000000	66.080	+1.319%	135,879	-10.533%
2024-07-25	64.85	66.3000	64.390000	65.220	+0.929%	190,772	-9.353%
2024-07-24	61.85	65.1750	61.700000	64.620	+4.512%	1,124,327	-8.511%
2024-07-23	63.02	65.2200	61.720000	61.830	-1.498%	341,162	-4.383%
2024-07-22	61.97	63.1900	61.140000	62.770	+1.356%	172,079	-5.815%
2024-07-19	61.34	62.3700	60.650000	61.930	+0.666%	106,174	-4.537%
2024-07-18	62.36	62.8500	61.220000	61.520	-1.347%	81,438	-3.901%
2024-07-17	61.08	63.9500	61.080000	62.360	+1.332%	133,477	-5.196%
2024-07-16	58.83	61.8000	58.830000	61.540	+5.703%	118,217	-3.932%
2024-07-15	59.54	59.6400	57.650000	58.220	-2.003%	102,752	+1.546%
2024-07-12	57.19	60.5100	57.000000	59.410	+5.057%	225,179	-0.488%
2024-07-11	55.53	57.6700	55.500000	56.550	+3.496%	94,332	+4.545%
2024-07-10	53.73	54.6606	53.590000	54.640	+1.694%	39,895	+8.199%
2024-07-09	53.67	53.9300	53.130000	53.730	-0.186%	59,070	+10.032%
2024-07-08	53.90	54.1900	53.200000	53.830	-0.241%	70,879	+9.827%
2024-07-05	52.85	54.0100	52.340000	53.960	+2.313%	63,369	+9.563%
2024-07-03	53.26	53.7066	52.260000	52.740	-1.199%	50,017	+12.097%
2024-07-02	52.95	54.1500	52.950000	53.380	+1.041%	67,910	+10.753%
2024-07-01	52.19	52.9600	51.480000	52.830	+1.091%	100,463	+11.906%
2024-06-28	53.10	53.5300	51.690000	52.260	-1.079%	681,693	+13.127%
2024-06-27	52.60	52.9299	52.270000	52.830	+0.955%	48,272	+11.906%
2024-06-26	51.48	52.4280	51.480000	52.330	+0.596%	56,983	+12.975%
2024-06-25	53.31	53.4200	51.870000	52.020	-2.730%	58,979	+13.649%
2024-06-24	51.71	53.7500	51.710000	53.480	+4.047%	99,697	+10.546%
2024-06-21	51.64	52.6300	51.280000	51.400	-0.465%	331,521	+15.019%
2024-06-20	51.25	52.0650	50.780000	51.640	+0.369%	83,172	+14.485%
2024-06-18	50.44	51.7800	50.305000	51.450	+1.180%	72,179	+14.908%
2024-06-17	50.82	51.2400	50.010000	50.850	-0.780%	78,569	+16.264%
2024-06-14	51.79	52.0400	50.800000	51.250	-1.461%	68,878	+15.356%
2024-06-13	51.99	52.5100	51.289400	52.010	+0.038%	70,636	+13.670%
2024-06-12	53.34	54.0200	51.890000	51.990	+0.173%	102,678	+13.714%
2024-06-11	51.30	52.1400	51.010000	51.900	-0.135%	89,028	+13.911%
2024-06-10	52.28	52.2800	51.440000	51.970	-1.160%	93,751	+13.758%
2024-06-07	52.78	53.6400	52.070000	52.580	-1.976%	99,990	+12.438%
2024-06-06	53.51	54.0000	53.270000	53.640	-0.593%	78,105	+10.216%
2024-06-05	53.75	54.4950	53.500000	53.960	+0.204%	68,851	+9.563%
2024-06-04	53.43	54.7100	53.240000	53.850	+0.429%	112,013	+9.786%
2024-06-03	53.90	54.0094	52.910000	53.620	-0.483%	88,782	+10.257%
2024-05-31	51.77	53.9900	51.770000	53.880	+4.845%	131,431	+9.725%
2024-05-30	50.09	51.5100	49.985000	51.390	+3.986%	136,894	+15.042%
2024-05-29	50.68	50.6800	49.270000	49.420	-3.363%	138,036	+19.628%
2024-05-28	54.00	54.0000	50.750000	51.140	-5.032%	183,490	+15.604%
2024-05-24	55.37	55.3700	53.501000	53.850	-2.180%	103,164	+9.786%
2024-05-23	56.48	57.2600	54.880000	55.050	-2.721%	91,271	+7.393%
2024-05-22	57.66	58.3400	56.520000	56.590	-2.465%	78,660	+4.471%
2024-05-21	56.45	58.0200	56.180000	58.020	+2.364%	92,946	+1.896%
2024-05-20	57.27	57.2700	56.344600	56.680	-0.926%	94,650	+4.305%
2024-05-17	57.89	57.8900	56.800000	57.210	-0.815%	110,360	+3.339%
2024-05-16	56.97	57.9300	56.630000	57.680	+0.892%	82,150	+2.497%
2024-05-15	58.24	58.2400	56.880000	57.170	-0.366%	96,084	+3.411%
2024-05-14	58.13	58.1300	57.127500	57.380	-0.881%	94,330	+3.032%
2024-05-13	58.43	59.2150	57.749400	57.890	+0.017%	145,244	+2.125%
2024-05-10	56.72	57.9850	56.680000	57.880	+1.597%	137,405	+2.142%
2024-05-09	56.41	58.2300	55.000000	56.970	+4.647%	159,329	+3.774%
2024-05-08	53.83	54.6000	53.730000	54.440	0.000%	144,462	+8.597%
2024-05-07	53.71	55.0300	53.660000	54.440	+1.171%	103,579	+8.597%
2024-05-06	53.40	53.9100	52.790000	53.810	+1.280%	104,072	+9.868%
2024-05-03	52.78	53.1500	52.120000	53.130	+1.354%	88,045	+11.274%
2024-05-02	52.55	52.6000	51.450000	52.420	+0.808%	84,859	+12.781%
2024-05-01	51.05	52.5600	48.990000	52.000	+2.524%	113,777	+13.692%
2024-04-30	49.91	51.2787	49.670000	50.720	+0.555%	108,326	+16.562%
2024-04-29	49.17	50.7500	49.170000	50.440	+2.562%	86,153	+17.209%
2024-04-26	49.00	49.9100	48.980000	49.180	+0.820%	94,878	+20.211%
2024-04-25	48.72	49.4200	48.020000	48.780	-0.611%	85,510	+21.197%
2024-04-24	47.81	49.3900	47.580000	49.080	+1.741%	93,972	+20.456%
2024-04-23	47.84	48.9200	47.750000	48.240	+0.458%	90,037	+22.554%
2024-04-22	47.93	48.5100	47.400000	48.020	+0.042%	111,873	+23.115%
2024-04-19	46.56	48.0300	46.300000	48.000	+2.916%	218,409	+23.167%
2024-04-18	46.18	47.0777	46.150000	46.640	+1.634%	100,855	+26.758%
2024-04-17	45.81	46.2600	45.567500	45.890	+0.109%	108,518	+28.830%
2024-04-16	47.05	47.0500	45.420000	45.840	-3.271%	127,084	+28.970%
2024-04-15	47.08	47.5050	46.055000	47.390	+0.680%	172,797	+24.752%
2024-04-12	48.06	48.0600	46.662100	47.070	-1.856%	88,357	+25.600%
2024-04-11	48.19	48.3950	47.440000	47.960	+0.230%	83,026	+23.269%
2024-04-10	48.74	48.7400	47.600000	47.850	-4.300%	109,062	+23.553%
2024-04-09	49.27	50.0600	49.130000	50.000	+2.187%	82,015	+18.240%
2024-04-08	48.70	49.2500	48.150000	48.930	+1.388%	129,569	+20.826%
2024-04-05	49.42	49.4200	48.050000	48.260	-2.995%	120,129	+22.503%
2024-04-04	48.96	50.2700	48.880000	49.750	+2.472%	125,482	+18.834%
2024-04-03	49.47	49.4700	48.200000	48.550	-2.196%	132,469	+21.771%
2024-04-02	50.79	51.1800	49.320000	49.640	-3.141%	136,353	+19.098%
2024-04-01	52.55	52.5500	51.010000	51.250	-2.381%	84,710	+15.356%
2024-03-28	52.60	53.3100	52.325000	52.500	+0.191%	98,373	+12.610%
2024-03-27	50.52	52.4700	50.520000	52.400	+3.886%	89,215	+12.824%
2024-03-26	50.95	50.9500	49.930000	50.440	-0.059%	80,446	+17.209%
2024-03-25	50.75	51.2700	49.970000	50.470	-1.000%	78,768	+17.139%
2024-03-22	51.50	51.5000	50.830000	50.980	-0.682%	65,743	+15.967%
2024-03-21	51.85	52.2700	51.000000	51.330	-0.175%	88,669	+15.176%
2024-03-20	49.93	51.6300	49.930000	51.420	+2.166%	121,883	+14.975%
2024-03-19	51.28	51.5841	50.330000	50.330	-2.063%	141,877	+17.465%
2024-03-18	52.23	52.7780	51.310000	51.390	-2.245%	150,435	+15.042%
2024-03-15	51.61	52.8300	51.250000	52.570	+1.408%	725,049	+12.460%
2024-03-14	52.00	52.0100	51.018300	51.840	+0.019%	191,357	+14.043%
2024-03-13	51.32	52.6800	51.270000	51.830	+0.739%	118,180	+14.065%
2024-03-12	51.63	51.7500	50.990000	51.450	-0.194%	153,606	+14.908%
2024-03-11	52.12	52.8850	51.150000	51.550	-1.547%	194,266	+14.685%
2024-03-08	51.98	52.7600	51.440000	52.360	+1.670%	155,192	+12.911%
2024-03-07	52.22	52.7850	51.190000	51.500	-0.771%	143,360	+14.796%
2024-03-06	51.92	53.0700	51.575000	51.900	+0.718%	135,365	+13.911%
2024-03-05	51.52	53.0700	51.450000	51.530	+0.214%	180,582	+14.729%
2024-03-04	50.69	51.9700	50.350000	51.420	+0.234%	166,772	+14.975%
2024-03-01	49.92	51.4900	48.590000	51.300	+0.806%	258,218	+15.244%
2024-02-29	51.93	52.3100	50.660000	50.890	-0.430%	172,092	+16.172%
2024-02-28	50.34	52.0100	50.296900	51.110	+0.373%	123,243	+15.672%
2024-02-27	50.63	51.5300	50.320000	50.920	+0.593%	194,901	+16.104%
2024-02-26	51.22	53.1900	49.680000	50.620	-2.278%	191,986	+16.792%
2024-02-23	52.01	52.4700	50.050000	51.800	+0.641%	262,646	+14.131%
2024-02-22	54.34	54.9700	51.050000	51.470	-5.229%	2,205,004	+14.863%
2024-02-21	55.10	55.6052	53.610000	54.310	-1.843%	423,469	+8.857%
2024-02-20	55.11	56.4900	54.800000	55.330	-1.337%	137,836	+6.850%
2024-02-16	55.71	56.6100	54.920000	56.080	-0.320%	95,503	+5.421%
2024-02-15	54.93	56.2800	54.830000	56.260	+3.210%	128,462	+5.084%
2024-02-14	54.71	55.8100	53.620000	54.510	+0.405%	106,635	+8.457%
2024-02-13	56.40	56.7750	53.890000	54.290	-5.714%	133,989	+8.897%
2024-02-12	56.62	57.9800	56.550000	57.580	+2.020%	75,132	+2.675%
2024-02-09	56.21	56.5152	55.250000	56.440	+0.732%	76,737	+4.748%
2024-02-08	54.43	56.1400	54.010000	56.030	+3.205%	166,817	+5.515%
2024-02-07	55.38	55.3800	54.165000	54.290	-2.127%	161,136	+8.897%
2024-02-06	54.86	55.6500	54.360000	55.470	+1.668%	179,476	+6.580%
2024-02-05	55.31	56.1200	54.340000	54.560	-2.693%	192,130	+8.358%
2024-02-02	56.32	56.9900	55.700000	56.070	-2.027%	84,577	+5.440%
2024-02-01	56.09	57.6100	56.030000	57.230	+2.251%	87,536	+3.302%
2024-01-31	57.22	58.0400	55.860000	55.970	-1.218%	92,678	+5.628%
2024-01-30	57.50	57.6900	56.520000	56.660	-2.023%	58,385	+4.342%
2024-01-29	56.08	57.9000	55.830000	57.830	+2.227%	98,314	+2.231%
2024-01-26	58.53	58.6300	56.465000	56.570	-2.466%	113,695	+4.508%
2024-01-25	57.95	58.8200	57.375000	58.000	+0.870%	104,470	+1.931%
2024-01-24	60.40	60.9600	57.440000	57.500	-5.006%	304,942	+2.817%
2024-01-23	60.30	61.0050	58.675000	60.530	+1.748%	140,181	-2.329%
2024-01-22	57.47	60.6900	57.080000	59.490	+3.605%	111,826	-0.622%
2024-01-19	58.79	58.7900	56.670000	57.420	-1.779%	181,255	+2.961%
2024-01-18	58.56	59.6150	57.130000	58.460	-0.239%	117,475	+1.129%
2024-01-17	59.75	60.4450	58.340000	58.600	-2.851%	123,185	+0.887%
2024-01-16	61.71	61.8600	60.200000	60.320	-1.998%	142,064	-1.989%
2024-01-12	62.03	62.9100	61.310000	61.550	+0.212%	99,729	-3.948%
2024-01-11	63.13	63.6100	61.220000	61.420	-3.458%	87,030	-3.745%
2024-01-10	62.79	63.9900	62.718800	63.620	+0.984%	80,865	-7.073%
2024-01-09	60.45	63.2600	60.020000	63.000	+2.389%	524,089	-6.159%
2024-01-08	61.10	61.5400	60.520000	61.530	+1.001%	91,782	-3.917%
2024-01-05	62.49	63.0100	60.190000	60.920	-1.679%	109,377	-2.955%
2024-01-04	63.21	63.3900	61.680000	61.960	-1.573%	84,734	-4.584%
2024-01-03	64.53	64.7200	62.550000	62.950	-2.720%	83,196	-6.084%
2024-01-02	65.81	66.2000	64.160000	64.710	-1.387%	85,156	-8.639%
2023-12-29	67.00	67.0900	65.340000	65.620	-2.395%	82,298	-9.906%
2023-12-28	67.00	67.4400	66.380000	67.230	+0.015%	87,892	-12.063%
2023-12-27	68.11	68.1799	66.825000	67.220	-1.321%	65,450	-12.050%
2023-12-26	67.96	68.4400	66.610000	68.120	+0.799%	95,937	-13.212%
2023-12-22	68.32	68.8100	67.110000	67.580	-0.221%	110,074	-12.518%
2023-12-21	68.94	68.9600	67.140000	67.730	-1.498%	59,080	-12.712%
2023-12-20	70.47	71.1600	68.650000	68.760	-2.399%	84,310	-14.020%
2023-12-19	69.94	70.8000	69.850000	70.450	+1.689%	86,153	-16.082%
2023-12-18	69.47	69.4700	68.600000	69.280	-0.588%	70,195	-14.665%
2023-12-15	71.48	71.4800	69.680000	69.690	-1.859%	309,089	-15.167%
2023-12-14	71.88	73.4700	70.847600	71.010	-0.782%	93,861	-16.744%
2023-12-13	67.76	71.8500	67.760000	71.570	+5.235%	100,092	-17.396%
2023-12-12	67.49	68.2400	66.620000	68.010	+0.770%	54,795	-13.072%
2023-12-11	67.28	67.5000	66.429400	67.490	-0.148%	64,101	-12.402%
2023-12-08	68.35	69.3600	67.320000	67.590	-0.967%	64,869	-12.531%
2023-12-07	68.19	68.5600	67.720000	68.250	-0.219%	42,864	-13.377%
2023-12-06	68.14	69.1900	68.109800	68.400	+0.766%	61,696	-13.567%
2023-12-05	68.70	68.7000	67.710000	67.880	-1.064%	63,651	-12.905%
2023-12-04	66.01	68.6100	66.010000	68.610	+3.986%	65,312	-13.832%
2023-12-01	64.00	66.1100	63.690000	65.980	+3.255%	70,790	-10.397%
2023-11-30	64.14	64.3925	63.140000	63.900	+0.125%	71,020	-7.480%
2023-11-29	64.38	64.4400	63.280000	63.820	+0.047%	76,546	-7.364%
2023-11-28	65.30	65.3000	63.515000	63.790	-2.729%	47,913	-7.321%
2023-11-27	65.33	65.6500	64.820000	65.580	+0.107%	75,569	-9.851%

document.getElementById("B7b2NC").onerror = function(){this.style.display='none';}; .dark-mode .ZcP55v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZcP55v{ color: #333333; background-color: white; border: 2px solid #333333; }MSEXMiddlesex Water Costock NASDAQ

MSEX
Middlesex Water Co
stock NASDAQ