investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$MSEX: Middlesex Water Company - Common Stock





Clear duplicates of prices



2025-11-20
MSEX 2025-11-20 11:02:4949.21 48.77 0.10%
MSEX 2025-11-20 12:02:2449.16 48.99 0.36%
MSEX 2025-11-20 13:02:5449.00 48.76 -0.06%
MSEX 2025-11-20 14:02:3448.65 48.46 -0.71%
MSEX 2025-11-20 15:02:5348.50 48.15 -0.77%
MSEX 2025-11-20 16:02:4248.96 48.76 0.00%
MSEX 2025-11-20 17:02:5649.54 48.12 -0.49%
MSEX 2025-11-20 18:02:5649.54 48.12 -0.51%
MSEX 2025-11-20 21:07:090.00 0.00 -0.51%
2025-11-21
MSEX 2025-11-21 05:03:010.00 43.22 -0.51%
MSEX 2025-11-21 06:02:5777.25 48.00 -0.51%
MSEX 2025-11-21 08:02:4060.67 48.00 -0.51%
MSEX 2025-11-21 11:02:4649.36 48.59 0.49%
MSEX 2025-11-21 12:02:3049.87 49.58 2.27%
MSEX 2025-11-21 13:02:5750.71 50.48 3.91%
MSEX 2025-11-21 14:02:3150.42 50.32 3.66%
MSEX 2025-11-21 15:03:0550.45 50.30 3.52%
MSEX 2025-11-21 16:02:4250.01 49.87 2.89%
MSEX 2025-11-21 17:02:5250.99 49.50 2.91%
MSEX 2025-11-21 18:02:3250.99 49.50 2.92%
MSEX 2025-11-21 19:02:5550.99 49.04 1.87%
MSEX 2025-11-21 21:11:540.00 0.00 1.87%
2025-11-24
MSEX 2025-11-24 05:02:200.00 43.22 1.87%
MSEX 2025-11-24 06:03:0079.51 48.00 1.87%
MSEX 2025-11-24 08:03:0060.67 48.00 1.87%
MSEX 2025-11-24 10:02:5059.98 48.00 1.87%
MSEX 2025-11-24 11:02:1850.27 49.00 0.51%
MSEX 2025-11-24 12:02:5349.95 49.50 -0.16%
MSEX 2025-11-24 13:02:1949.96 49.13 -0.93%
MSEX 2025-11-24 14:05:5249.85 49.38 -0.78%
MSEX 2025-11-24 15:02:2550.11 49.95 -0.08%
MSEX 2025-11-24 16:04:4149.98 49.76 -0.45%
MSEX 2025-11-24 17:02:4250.84 49.05 -0.27%
MSEX 2025-11-24 18:02:5750.84 49.05 -0.26%
MSEX 2025-11-24 21:04:550.00 0.00 -0.26%
2025-11-25
MSEX 2025-11-25 05:02:230.00 43.22 -0.26%
MSEX 2025-11-25 06:03:3079.30 48.00 -0.26%
MSEX 2025-11-25 08:03:0060.67 48.00 -0.26%
MSEX 2025-11-25 11:02:2451.20 50.88 2.62%
MSEX 2025-11-25 12:03:0350.97 50.67 1.94%
MSEX 2025-11-25 13:02:1751.31 50.81 2.48%
MSEX 2025-11-25 14:02:5651.35 50.74 2.38%
MSEX 2025-11-25 15:02:1651.08 50.68 2.02%
MSEX 2025-11-25 16:03:0051.07 50.86 2.22%
MSEX 2025-11-25 17:02:2051.62 49.50 1.54%
MSEX 2025-11-25 19:02:0450.95 50.33 1.54%
MSEX 2025-11-25 20:02:4150.96 50.35 1.54%
MSEX 2025-11-25 21:06:540.00 0.00 1.54%
2025-11-26
MSEX 2025-11-26 05:02:150.00 43.22 1.54%
MSEX 2025-11-26 06:02:5680.50 48.00 1.54%
MSEX 2025-11-26 08:02:5660.67 48.00 1.54%
MSEX 2025-11-26 11:02:1751.12 50.17 0.16%
MSEX 2025-11-26 12:02:5051.10 50.89 0.94%
MSEX 2025-11-26 13:02:3551.21 51.15 1.16%
MSEX 2025-11-26 14:02:5751.34 51.00 1.30%
MSEX 2025-11-26 15:02:1751.48 51.01 1.22%
MSEX 2025-11-26 16:02:5651.41 51.25 1.52%
MSEX 2025-11-26 17:02:1852.17 50.18 1.08%
MSEX 2025-11-26 18:03:0352.17 50.18 1.07%
MSEX 2025-11-26 19:02:3951.51 50.89 1.07%
MSEX 2025-11-26 21:07:060.00 0.00 1.07%
2025-11-27
MSEX 2025-11-27 19:02:2252.17 50.18 1.07%
MSEX 2025-11-27 21:05:310.00 0.00 1.07%
2025-11-28
MSEX 2025-11-28 06:03:0181.36 48.00 1.07%
MSEX 2025-11-28 08:02:5060.67 48.00 1.07%
MSEX 2025-11-28 11:02:1451.16 50.21 -0.91%
MSEX 2025-11-28 12:02:5051.06 50.90 -0.53%
MSEX 2025-11-28 13:02:1650.81 50.68 -0.69%
MSEX 2025-11-28 14:02:5657.27 49.50 0.30%
MSEX 2025-11-28 15:02:160.00 49.50 0.29%
MSEX 2025-11-28 18:02:450.00 0.00 0.29%
2025-12-01
MSEX 2025-12-01 05:02:140.00 43.22 0.29%
MSEX 2025-12-01 06:02:5382.09 48.00 0.29%
MSEX 2025-12-01 08:02:5160.67 48.00 0.29%
MSEX 2025-12-01 11:02:1451.01 50.01 -1.56%
MSEX 2025-12-01 12:02:5151.51 51.10 0.35%
MSEX 2025-12-01 13:02:1951.78 51.62 0.84%
MSEX 2025-12-01 14:03:0551.93 51.77 1.15%
MSEX 2025-12-01 15:02:1851.94 51.84 1.13%
MSEX 2025-12-01 16:03:0251.55 51.40 0.43%
MSEX 2025-12-01 17:02:2052.26 50.01 0.04%
MSEX 2025-12-01 18:02:5751.64 50.85 0.04%
MSEX 2025-12-01 19:02:2151.64 50.86 0.04%
MSEX 2025-12-01 20:02:5252.26 50.01 0.04%
MSEX 2025-12-01 21:06:260.00 0.00 0.04%
2025-12-02
MSEX 2025-12-02 05:02:110.00 43.22 0.04%
MSEX 2025-12-02 06:03:0581.48 48.00 0.04%
MSEX 2025-12-02 08:03:0156.44 48.00 0.04%
MSEX 2025-12-02 11:02:1750.98 50.21 -0.70%
MSEX 2025-12-02 13:02:5251.47 51.36 0.37%
MSEX 2025-12-02 14:02:1151.52 51.26 0.47%
MSEX 2025-12-02 15:02:5451.54 51.20 0.08%
MSEX 2025-12-02 16:02:1850.84 50.63 -0.95%
MSEX 2025-12-02 17:02:5251.89 49.50 -1.31%
MSEX 2025-12-02 19:03:0951.30 50.51 -1.31%
MSEX 2025-12-02 20:02:1451.33 50.55 -1.31%
MSEX 2025-12-02 21:10:380.00 0.00 -1.31%
2025-12-03
MSEX 2025-12-03 05:02:580.00 43.22 -1.31%
MSEX 2025-12-03 06:02:1556.00 48.00 -1.31%
MSEX 2025-12-03 11:02:5551.60 50.86 0.10%
MSEX 2025-12-03 12:02:0851.12 50.53 -0.04%
MSEX 2025-12-03 13:02:4851.12 50.68 0.23%
MSEX 2025-12-03 14:02:1551.18 50.92 0.16%
MSEX 2025-12-03 15:03:0251.35 51.15 0.84%
MSEX 2025-12-03 16:02:1851.40 51.14 0.59%
MSEX 2025-12-03 17:03:0852.15 50.20 0.51%
MSEX 2025-12-03 18:02:2951.55 50.76 0.51%
MSEX 2025-12-03 19:02:5852.15 50.20 0.51%
MSEX 2025-12-03 20:02:5051.53 50.75 0.51%
MSEX 2025-12-03 21:11:320.00 0.00 0.51%
2025-12-04
MSEX 2025-12-04 05:03:040.00 43.22 0.51%
MSEX 2025-12-04 06:02:2656.00 48.00 0.51%
MSEX 2025-12-04 11:07:4452.34 52.00 2.04%
MSEX 2025-12-04 12:02:1152.20 51.82 1.36%
MSEX 2025-12-04 13:06:1651.88 51.62 1.20%
MSEX 2025-12-04 14:02:2051.92 51.63 0.98%
MSEX 2025-12-04 15:03:0251.81 51.42 0.59%
MSEX 2025-12-04 16:02:5451.63 51.48 0.79%
MSEX 2025-12-04 17:02:4852.37 50.35 0.43%
MSEX 2025-12-04 19:02:5751.75 50.97 0.43%
MSEX 2025-12-04 20:02:1651.72 50.93 0.43%
MSEX 2025-12-04 21:11:510.00 0.00 0.43%
2025-12-05
MSEX 2025-12-05 05:03:160.00 43.22 0.43%
MSEX 2025-12-05 06:02:2351.69 48.00 0.43%
MSEX 2025-12-05 07:03:0856.00 48.00 0.43%
MSEX 2025-12-05 11:03:0451.60 51.02 -0.08%
MSEX 2025-12-05 12:02:1651.31 50.56 -0.06%
MSEX 2025-12-05 13:02:5451.67 50.95 0.18%
MSEX 2025-12-05 14:02:1652.14 51.79 1.29%
MSEX 2025-12-05 15:02:5252.49 51.64 1.41%
MSEX 2025-12-05 16:02:3752.40 52.11 1.53%
MSEX 2025-12-05 17:02:5552.92 51.74 1.11%
MSEX 2025-12-05 18:02:0952.92 50.91 1.11%
MSEX 2025-12-05 19:03:0252.32 51.52 1.11%
MSEX 2025-12-05 20:02:2152.92 50.91 1.11%
MSEX 2025-12-05 21:07:390.00 0.00 1.11%
2025-12-08
MSEX 2025-12-08 05:02:210.00 43.22 1.11%
MSEX 2025-12-08 06:02:4856.00 48.00 1.11%
MSEX 2025-12-08 11:02:0752.00 51.07 -1.38%
MSEX 2025-12-08 12:02:5551.23 51.11 -1.54%
MSEX 2025-12-08 13:02:3751.62 51.14 -1.46%
MSEX 2025-12-08 14:03:1350.83 50.58 -2.30%
MSEX 2025-12-08 15:02:4451.28 51.16 -1.36%
MSEX 2025-12-08 16:03:0251.38 51.32 -1.03%
MSEX 2025-12-08 17:02:3052.05 50.35 -1.67%
MSEX 2025-12-08 18:03:1652.05 50.35 -1.66%
MSEX 2025-12-08 21:06:050.00 0.00 -1.66%
2025-12-09
MSEX 2025-12-09 05:02:270.00 43.22 -1.66%
MSEX 2025-12-09 06:03:0656.00 48.00 -1.66%
MSEX 2025-12-09 07:02:2454.90 48.00 -1.66%
MSEX 2025-12-09 11:02:2451.58 50.93 1.08%
MSEX 2025-12-09 12:03:0751.81 51.46 0.96%
MSEX 2025-12-09 13:02:3152.27 52.00 1.93%
MSEX 2025-12-09 14:03:4251.73 51.49 0.96%
MSEX 2025-12-09 15:03:0851.37 51.26 0.48%
MSEX 2025-12-09 16:03:0650.77 50.64 -0.75%
MSEX 2025-12-09 17:03:1951.87 50.35 -0.21%
MSEX 2025-12-09 18:02:5951.30 50.52 -0.22%
MSEX 2025-12-09 19:03:2551.31 50.52 -0.22%
MSEX 2025-12-09 21:04:040.00 0.00 -0.22%
2025-12-10
MSEX 2025-12-10 05:02:300.00 43.22 -0.22%
MSEX 2025-12-10 06:03:1856.00 48.00 -0.22%
MSEX 2025-12-10 11:02:1350.99 50.35 -0.61%
MSEX 2025-12-10 12:02:4951.36 51.12 0.86%
MSEX 2025-12-10 13:02:2551.35 51.18 0.49%
MSEX 2025-12-10 14:03:1651.31 51.05 0.43%
MSEX 2025-12-10 15:02:1251.05 50.83 0.22%
MSEX 2025-12-10 16:03:0751.45 51.35 0.86%
MSEX 2025-12-10 17:02:0952.41 50.39 0.92%
MSEX 2025-12-10 21:04:530.00 0.00 0.92%
MSEX 2025-12-10 22:06:5552.41 50.39 0.92%
2025-12-11
MSEX 2025-12-11 05:02:180.00 43.22 0.92%
MSEX 2025-12-11 06:02:5855.90 48.00 0.92%
MSEX 2025-12-11 11:02:4152.59 51.74 2.06%
MSEX 2025-12-11 12:03:0652.75 52.60 2.61%
MSEX 2025-12-11 13:02:2552.76 52.59 2.61%
MSEX 2025-12-11 14:02:5852.37 52.30 1.90%
MSEX 2025-12-11 15:02:2452.05 51.88 1.28%
MSEX 2025-12-11 16:03:0252.12 51.98 1.34%
MSEX 2025-12-11 17:02:1153.17 51.14 1.49%
MSEX 2025-12-11 18:03:5753.17 51.14 1.48%
MSEX 2025-12-11 21:04:430.00 0.00 1.48%
2025-12-12
MSEX 2025-12-12 05:02:050.00 43.22 1.48%
MSEX 2025-12-12 06:03:0056.00 48.00 1.48%
MSEX 2025-12-12 11:02:4453.01 52.39 0.97%
MSEX 2025-12-12 12:02:4853.20 53.10 1.89%
MSEX 2025-12-12 13:02:0553.43 53.31 2.35%
MSEX 2025-12-12 14:02:5453.07 52.88 1.79%
MSEX 2025-12-12 15:02:1253.17 53.00 1.79%
MSEX 2025-12-12 16:03:1052.72 52.61 0.91%
MSEX 2025-12-12 17:02:0454.08 52.03 1.77%
MSEX 2025-12-12 18:02:4853.46 52.66 1.74%
MSEX 2025-12-12 19:02:1953.48 52.68 1.74%
MSEX 2025-12-12 20:02:4454.08 52.03 1.74%
MSEX 2025-12-12 21:03:450.00 0.00 1.74%
2025-12-15
MSEX 2025-12-15 05:02:110.00 43.22 1.74%
MSEX 2025-12-15 06:02:5256.00 48.00 1.74%
MSEX 2025-12-15 11:02:1253.77 53.31 0.77%
MSEX 2025-12-15 12:02:4952.44 52.28 -1.17%
MSEX 2025-12-15 13:02:0652.23 52.08 -1.69%
MSEX 2025-12-15 14:02:5652.50 52.39 -1.05%
MSEX 2025-12-15 15:02:2052.65 52.38 -1.09%
MSEX 2025-12-15 16:03:0553.22 53.00 0.35%
MSEX 2025-12-15 17:02:1554.10 52.05 0.06%
MSEX 2025-12-15 19:02:2153.51 52.71 0.06%
MSEX 2025-12-15 20:03:0253.44 52.64 0.06%
MSEX 2025-12-15 21:04:360.00 0.00 0.06%
2025-12-16
MSEX 2025-12-16 05:02:150.00 43.22 0.06%
MSEX 2025-12-16 06:02:5356.00 48.00 0.06%
MSEX 2025-12-16 11:02:1253.21 51.63 -0.81%
MSEX 2025-12-16 12:02:4653.04 52.90 -0.06%
MSEX 2025-12-16 13:02:0652.96 52.71 -0.19%
MSEX 2025-12-16 14:02:4852.99 52.89 -0.26%
MSEX 2025-12-16 15:02:0953.33 53.22 0.47%
MSEX 2025-12-16 16:02:4953.15 52.95 -0.02%
MSEX 2025-12-16 17:02:0954.29 52.22 0.34%
MSEX 2025-12-16 18:02:4453.39 52.22 0.34%
MSEX 2025-12-16 19:02:2354.29 52.22 0.34%
MSEX 2025-12-16 20:02:4853.39 52.22 0.34%
MSEX 2025-12-16 21:03:540.00 0.00 0.34%
2025-12-17
MSEX 2025-12-17 05:02:210.00 43.22 0.34%
MSEX 2025-12-17 06:03:0353.25 48.00 0.34%
MSEX 2025-12-17 08:02:5954.00 48.00 0.34%
MSEX 2025-12-17 09:02:1753.88 48.00 0.34%
MSEX 2025-12-17 10:02:4954.00 48.00 0.34%
MSEX 2025-12-17 11:02:3553.85 53.20 0.62%
MSEX 2025-12-17 12:02:5954.20 53.25 0.79%
MSEX 2025-12-17 13:02:1153.69 53.36 0.55%
MSEX 2025-12-17 14:02:5653.36 53.16 0.02%
MSEX 2025-12-17 15:02:1753.45 53.24 0.15%
MSEX 2025-12-17 16:03:0553.58 53.46 0.41%
MSEX 2025-12-17 17:02:3653.81 53.40 0.32%
MSEX 2025-12-17 21:04:500.00 0.00 0.32%
2025-12-18
MSEX 2025-12-18 05:02:170.00 43.22 0.32%
MSEX 2025-12-18 06:02:5456.00 48.00 0.32%
MSEX 2025-12-18 10:02:5056.00 53.15 0.32%
MSEX 2025-12-18 11:02:1853.59 52.79 -0.51%
MSEX 2025-12-18 12:02:5153.38 53.02 -0.41%
MSEX 2025-12-18 13:02:1053.21 52.93 -0.53%
MSEX 2025-12-18 14:02:5053.16 53.05 -0.62%
MSEX 2025-12-18 15:02:2053.66 53.50 0.21%
MSEX 2025-12-18 16:02:5953.48 53.15 -0.17%
MSEX 2025-12-18 17:02:1554.14 53.02 0.23%
MSEX 2025-12-18 18:02:5053.88 53.09 0.22%
MSEX 2025-12-18 19:02:2953.74 53.27 0.22%
MSEX 2025-12-18 20:02:4753.71 53.28 0.22%
MSEX 2025-12-18 21:04:380.00 0.00 0.22%
2025-12-19
MSEX 2025-12-19 05:02:240.00 43.22 0.22%
MSEX 2025-12-19 06:02:5456.00 48.00 0.22%
MSEX 2025-12-19 11:03:1352.99 52.50 -1.44%
MSEX 2025-12-19 12:03:1552.65 52.20 -1.91%
MSEX 2025-12-19 13:02:1852.71 52.45 -1.80%
MSEX 2025-12-19 14:03:1552.41 52.22 -2.13%
MSEX 2025-12-19 15:02:3352.43 52.19 -2.06%
MSEX 2025-12-19 16:02:5952.03 51.76 -3.00%
MSEX 2025-12-19 17:03:3652.29 51.46 -3.41%
MSEX 2025-12-19 18:02:5052.29 51.46 -3.40%
MSEX 2025-12-19 19:02:3652.03 51.46 -3.40%
MSEX 2025-12-19 20:02:4751.79 51.51 -2.73%
MSEX 2025-12-19 21:04:550.00 0.00 -2.73%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.