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

$MSEX: Middlesex Water Company - Common Stock





Clear duplicates of prices



2024-03-18
MSEX 2024-03-18 00:06:560.00 0.00 1.41%
MSEX 2024-03-18 05:01:0881.05 50.00 1.41%
MSEX 2024-03-18 08:01:300.00 52.53 1.41%
MSEX 2024-03-18 09:01:0775.53 52.55 1.41%
MSEX 2024-03-18 10:02:0351.98 51.76 -1.31%
MSEX 2024-03-18 11:01:0052.21 52.09 -0.81%
MSEX 2024-03-18 12:01:2652.25 52.09 -0.83%
MSEX 2024-03-18 13:01:0652.75 52.66 0.31%
MSEX 2024-03-18 14:01:1852.53 52.42 -0.27%
MSEX 2024-03-18 15:01:0552.10 52.00 -0.98%
MSEX 2024-03-18 16:01:2953.00 50.95 -2.28%
MSEX 2024-03-18 17:01:1052.42 50.95 -2.24%
MSEX 2024-03-18 18:01:1151.78 51.00 -2.24%
MSEX 2024-03-18 19:01:1053.00 50.95 -2.24%
MSEX 2024-03-18 20:01:170.00 0.00 -2.24%
2024-03-19
MSEX 2024-03-19 05:00:5854.00 50.00 -2.24%
MSEX 2024-03-19 09:01:0651.63 50.86 -2.24%
MSEX 2024-03-19 10:01:1551.41 51.08 -0.48%
MSEX 2024-03-19 11:01:1350.90 50.76 -1.16%
MSEX 2024-03-19 12:01:2650.68 50.61 -1.39%
MSEX 2024-03-19 13:01:1650.65 50.55 -1.50%
MSEX 2024-03-19 14:01:3551.00 50.92 -0.88%
MSEX 2024-03-19 15:01:1951.12 51.01 -0.68%
MSEX 2024-03-19 16:01:2853.00 50.00 -2.02%
MSEX 2024-03-19 17:00:5751.34 50.00 -2.06%
MSEX 2024-03-19 18:01:1650.70 50.02 -2.06%
MSEX 2024-03-19 20:01:170.00 0.00 -2.06%
2024-03-20
MSEX 2024-03-20 05:01:2354.00 50.33 -2.06%
MSEX 2024-03-20 08:01:2450.75 50.33 -2.06%
MSEX 2024-03-20 09:01:1650.67 50.33 -2.06%
MSEX 2024-03-20 10:01:3350.43 50.05 -0.47%
MSEX 2024-03-20 11:00:5850.38 50.23 0.00%
MSEX 2024-03-20 12:01:2850.20 50.04 -0.25%
MSEX 2024-03-20 13:01:1250.72 50.60 0.66%
MSEX 2024-03-20 14:01:2950.95 50.77 0.88%
MSEX 2024-03-20 15:01:1151.02 50.81 1.13%
MSEX 2024-03-20 16:01:3252.36 49.77 2.12%
MSEX 2024-03-20 17:01:0252.36 50.39 2.17%
MSEX 2024-03-20 18:01:1551.86 51.09 2.17%
MSEX 2024-03-20 19:01:2052.36 49.77 2.17%
MSEX 2024-03-20 20:01:240.00 0.00 2.17%
2024-03-21
MSEX 2024-03-21 05:01:1854.00 49.00 2.17%
MSEX 2024-03-21 07:01:1954.00 49.94 2.17%
MSEX 2024-03-21 10:01:3152.09 51.72 1.03%
MSEX 2024-03-21 11:01:1851.95 51.72 0.76%
MSEX 2024-03-21 12:01:3151.49 51.28 0.08%
MSEX 2024-03-21 13:01:1051.44 51.27 -0.30%
MSEX 2024-03-21 14:01:1351.54 51.31 -0.02%
MSEX 2024-03-21 15:01:0651.52 51.34 -0.16%
MSEX 2024-03-21 16:01:2052.36 50.30 -0.18%
MSEX 2024-03-21 18:01:0451.76 50.98 -0.18%
MSEX 2024-03-21 19:01:0851.77 50.99 -0.18%
MSEX 2024-03-21 20:01:200.00 0.00 -0.18%
2024-03-22
MSEX 2024-03-22 05:01:0053.00 49.00 -0.18%
MSEX 2024-03-22 10:01:3251.46 51.14 0.12%
MSEX 2024-03-22 11:01:1351.05 50.88 -0.86%
MSEX 2024-03-22 12:01:2650.96 50.86 -0.88%
MSEX 2024-03-22 13:01:1151.00 50.88 -0.86%
MSEX 2024-03-22 14:01:1451.11 51.05 -0.43%
MSEX 2024-03-22 15:01:1151.11 51.02 -0.43%
MSEX 2024-03-22 16:01:2152.80 50.90 -0.68%
MSEX 2024-03-22 17:01:0452.00 50.90 -0.82%
MSEX 2024-03-22 18:01:1151.34 50.90 -0.82%
MSEX 2024-03-22 20:01:230.00 0.00 -0.82%
2024-03-25
MSEX 2024-03-25 05:01:1681.05 49.00 -0.82%
MSEX 2024-03-25 07:01:2156.32 49.70 -0.82%
MSEX 2024-03-25 09:01:0256.32 50.45 -0.82%
MSEX 2024-03-25 10:01:3651.23 50.94 -0.02%
MSEX 2024-03-25 11:01:1450.56 50.42 -1.03%
MSEX 2024-03-25 12:01:2450.16 50.07 -1.75%
MSEX 2024-03-25 13:01:1750.34 50.25 -1.36%
MSEX 2024-03-25 14:01:1950.17 50.06 -1.77%
MSEX 2024-03-25 15:01:2650.19 50.12 -1.66%
MSEX 2024-03-25 16:01:2151.48 50.06 -0.99%
MSEX 2024-03-25 17:01:0351.48 50.06 -1.00%
MSEX 2024-03-25 18:01:0251.63 50.06 -1.00%
MSEX 2024-03-25 20:01:270.00 0.00 -1.00%
2024-03-26
MSEX 2024-03-26 05:01:0280.24 49.00 -1.00%
MSEX 2024-03-26 07:01:0456.32 49.00 -1.00%
MSEX 2024-03-26 09:01:0753.00 49.00 -1.00%
MSEX 2024-03-26 10:01:2150.33 50.03 -0.31%
MSEX 2024-03-26 11:01:1150.21 50.10 -0.45%
MSEX 2024-03-26 12:01:2150.35 50.25 -0.26%
MSEX 2024-03-26 13:01:0850.59 50.47 0.02%
MSEX 2024-03-26 14:01:2850.21 50.14 -0.55%
MSEX 2024-03-26 15:01:0350.35 50.29 -0.26%
MSEX 2024-03-26 16:01:1551.63 49.90 -0.06%
MSEX 2024-03-26 17:01:0151.45 49.90 -0.06%
MSEX 2024-03-26 18:00:5550.88 50.11 -0.06%
MSEX 2024-03-26 20:01:060.00 0.00 -0.06%
2024-03-27
MSEX 2024-03-27 05:01:0080.70 49.00 -0.06%
MSEX 2024-03-27 07:01:1453.90 49.00 -0.06%
MSEX 2024-03-27 08:01:2153.90 50.03 -0.06%
MSEX 2024-03-27 10:01:2251.23 51.02 1.43%
MSEX 2024-03-27 11:01:0751.39 51.24 1.88%
MSEX 2024-03-27 12:01:3851.68 51.53 2.42%
MSEX 2024-03-27 13:01:1451.74 51.67 2.44%
MSEX 2024-03-27 14:01:2351.66 51.56 2.22%
MSEX 2024-03-27 15:00:5451.92 51.80 2.93%
MSEX 2024-03-27 16:01:0252.80 51.50 3.88%
MSEX 2024-03-27 17:00:5552.80 51.50 3.89%
MSEX 2024-03-27 18:01:1152.80 50.03 3.89%
MSEX 2024-03-27 19:01:1552.71 51.93 3.89%
MSEX 2024-03-27 20:01:210.00 0.00 3.89%
2024-03-28
MSEX 2024-03-28 05:01:1281.05 49.00 3.89%
MSEX 2024-03-28 07:01:1053.90 49.90 3.89%
MSEX 2024-03-28 10:01:1252.95 52.38 0.18%
MSEX 2024-03-28 11:01:1153.10 52.97 1.23%
MSEX 2024-03-28 12:01:2353.30 53.21 1.74%
MSEX 2024-03-28 13:01:0552.91 52.80 0.87%
MSEX 2024-03-28 14:01:1552.72 52.65 0.59%
MSEX 2024-03-28 15:01:0052.66 52.56 0.38%
MSEX 2024-03-28 16:01:2053.55 51.45 0.20%
MSEX 2024-03-28 17:01:0753.55 51.45 0.19%
MSEX 2024-03-28 18:01:1052.87 52.09 0.19%
MSEX 2024-03-28 19:01:1252.90 52.12 0.19%
MSEX 2024-03-28 20:01:040.00 0.00 0.19%
2024-04-01
MSEX 2024-04-01 05:01:2081.05 49.00 0.19%
MSEX 2024-04-01 07:01:0853.90 49.00 0.19%
MSEX 2024-04-01 09:01:0953.72 49.00 0.19%
MSEX 2024-04-01 10:01:1852.11 51.83 -0.74%
MSEX 2024-04-01 11:01:1551.42 51.27 -2.27%
MSEX 2024-04-01 12:01:2551.37 51.25 -2.25%
MSEX 2024-04-01 13:01:1251.12 51.01 -2.73%
MSEX 2024-04-01 14:01:2151.25 51.19 -2.42%
MSEX 2024-04-01 15:01:0551.35 51.24 -2.35%
MSEX 2024-04-01 16:01:2153.79 51.00 -2.39%
MSEX 2024-04-01 17:00:5752.27 51.00 -2.38%
MSEX 2024-04-01 19:01:1751.59 51.00 -2.38%
MSEX 2024-04-01 20:01:090.00 0.00 -2.38%
2024-04-02
MSEX 2024-04-02 05:01:0381.05 49.00 -2.38%
MSEX 2024-04-02 06:01:3151.58 50.81 -2.38%
MSEX 2024-04-02 07:01:0353.90 50.05 -2.38%
MSEX 2024-04-02 10:01:2451.21 50.97 -0.44%
MSEX 2024-04-02 11:01:0550.58 50.48 -1.43%
MSEX 2024-04-02 12:01:2850.61 50.50 -1.37%
MSEX 2024-04-02 13:01:1250.27 50.12 -2.13%
MSEX 2024-04-02 14:01:2750.01 49.94 -2.40%
MSEX 2024-04-02 15:01:0349.77 49.60 -2.88%
MSEX 2024-04-02 16:01:2453.79 49.15 -3.07%
MSEX 2024-04-02 17:01:1350.04 49.27 -3.14%
MSEX 2024-04-02 18:01:1650.04 49.27 -3.86%
MSEX 2024-04-02 20:01:160.00 0.00 -3.86%
2024-04-03
MSEX 2024-04-03 05:00:5978.92 49.00 -3.86%
MSEX 2024-04-03 07:01:1753.90 49.00 -3.86%
MSEX 2024-04-03 08:01:3153.90 49.50 -3.86%
MSEX 2024-04-03 10:01:2449.25 49.06 -0.80%
MSEX 2024-04-03 11:01:1849.20 49.04 -0.96%
MSEX 2024-04-03 12:01:1649.05 48.96 -1.15%
MSEX 2024-04-03 13:01:0548.81 48.67 -1.66%
MSEX 2024-04-03 14:01:1848.56 48.51 -2.13%
MSEX 2024-04-03 15:01:1448.51 48.41 -2.40%
MSEX 2024-04-03 16:01:1949.48 48.08 -2.13%
MSEX 2024-04-03 17:01:0749.48 48.23 -2.20%
MSEX 2024-04-03 18:01:1848.96 48.26 -2.20%
MSEX 2024-04-03 20:01:160.00 0.00 -2.20%
2024-04-04
MSEX 2024-04-04 05:01:0877.19 48.23 -0.60%
MSEX 2024-04-04 07:01:1453.90 48.25 -0.60%
MSEX 2024-04-04 08:01:1749.77 48.25 -0.60%
MSEX 2024-04-04 09:01:1353.90 48.25 -0.60%
MSEX 2024-04-04 10:01:3149.40 49.23 1.71%
MSEX 2024-04-04 11:01:0949.35 49.30 1.49%
MSEX 2024-04-04 12:01:2649.57 49.45 1.77%
MSEX 2024-04-04 13:01:0949.31 49.23 1.37%
MSEX 2024-04-04 14:01:1849.31 49.24 1.39%
MSEX 2024-04-04 15:01:1849.47 49.29 1.67%
MSEX 2024-04-04 16:01:2653.79 49.70 2.42%
MSEX 2024-04-04 17:01:1250.13 49.37 2.47%
MSEX 2024-04-04 18:01:1550.74 48.76 2.47%
MSEX 2024-04-04 19:01:1350.16 49.40 2.47%
MSEX 2024-04-04 20:01:230.00 0.00 2.47%
2024-04-05
MSEX 2024-04-05 05:01:0851.00 48.23 2.47%
MSEX 2024-04-05 10:01:3348.53 48.38 -2.70%
MSEX 2024-04-05 11:01:0948.29 48.23 -3.11%
MSEX 2024-04-05 12:01:1748.48 48.39 -2.64%
MSEX 2024-04-05 13:01:0648.45 48.33 -2.78%
MSEX 2024-04-05 14:01:2748.15 48.08 -3.44%
MSEX 2024-04-05 15:01:1148.44 48.37 -2.72%
MSEX 2024-04-05 16:01:3048.76 48.00 -3.07%
MSEX 2024-04-05 18:01:2148.64 48.03 -3.07%
MSEX 2024-04-05 20:01:210.00 0.00 -3.07%
2024-04-08
MSEX 2024-04-08 05:01:1776.73 48.00 -3.07%
MSEX 2024-04-08 06:01:2949.99 48.00 -3.07%
MSEX 2024-04-08 10:01:3248.70 48.58 0.91%
MSEX 2024-04-08 11:01:0949.11 48.92 1.57%
MSEX 2024-04-08 12:01:3248.30 48.25 -0.02%
MSEX 2024-04-08 13:01:0648.60 48.47 0.56%
MSEX 2024-04-08 14:01:2049.20 49.10 1.85%
MSEX 2024-04-08 15:01:0848.84 48.77 1.03%
MSEX 2024-04-08 16:01:2549.91 48.40 1.38%
MSEX 2024-04-08 17:01:0249.33 48.57 1.39%
MSEX 2024-04-08 18:01:1949.99 48.40 1.39%
MSEX 2024-04-08 19:01:1749.35 48.58 1.39%
MSEX 2024-04-08 20:01:150.00 0.00 1.39%
2024-04-09
MSEX 2024-04-09 05:01:0949.99 48.00 1.39%
MSEX 2024-04-09 10:01:0949.43 49.13 0.95%
MSEX 2024-04-09 11:01:0449.57 49.45 1.26%
MSEX 2024-04-09 12:01:2249.83 49.69 1.86%
MSEX 2024-04-09 13:01:1849.70 49.59 1.37%
MSEX 2024-04-09 14:01:2649.71 49.65 1.51%
MSEX 2024-04-09 15:01:2449.76 49.69 1.64%
MSEX 2024-04-09 16:01:3953.90 48.30 2.22%
MSEX 2024-04-09 17:01:1050.44 49.66 2.19%
MSEX 2024-04-09 18:01:1750.41 49.64 2.19%
MSEX 2024-04-09 20:01:160.00 0.00 2.19%
2024-04-10
MSEX 2024-04-10 05:01:1179.50 48.00 2.19%
MSEX 2024-04-10 07:01:0753.90 48.00 2.19%
MSEX 2024-04-10 10:01:3147.99 47.71 -4.37%
MSEX 2024-04-10 11:01:1348.24 48.08 -3.66%
MSEX 2024-04-10 12:01:1447.81 47.70 -4.66%
MSEX 2024-04-10 13:01:1247.87 47.77 -4.37%
MSEX 2024-04-10 14:01:2047.90 47.73 -4.54%
MSEX 2024-04-10 15:01:0847.74 47.63 -4.80%
MSEX 2024-04-10 16:01:2148.36 47.63 -4.39%
MSEX 2024-04-10 17:01:0648.36 47.63 -4.30%
MSEX 2024-04-10 20:01:160.00 0.00 -4.30%
2024-04-11
MSEX 2024-04-11 05:01:2476.56 47.08 -4.30%
MSEX 2024-04-11 07:01:0853.90 47.08 -4.30%
MSEX 2024-04-11 10:01:1948.03 47.80 0.20%
MSEX 2024-04-11 11:01:0247.67 47.54 -0.52%
MSEX 2024-04-11 12:01:2848.03 47.87 0.10%
MSEX 2024-04-11 13:01:0748.16 48.01 0.60%
MSEX 2024-04-11 14:01:1448.44 48.34 1.18%
MSEX 2024-04-11 15:01:1448.09 47.95 0.28%
MSEX 2024-04-11 16:01:1648.50 47.49 0.22%
MSEX 2024-04-11 17:01:1548.50 47.49 0.23%
MSEX 2024-04-11 20:01:180.00 0.00 0.23%
2024-04-12
MSEX 2024-04-12 05:01:2248.50 47.08 0.23%
MSEX 2024-04-12 10:01:4048.31 47.98 0.67%
MSEX 2024-04-12 11:01:1247.87 47.76 -0.29%
MSEX 2024-04-12 12:01:0247.49 47.40 -0.98%
MSEX 2024-04-12 13:01:0647.52 47.43 -1.11%
MSEX 2024-04-12 14:01:1147.29 47.12 -1.44%
MSEX 2024-04-12 15:01:1046.90 46.83 -2.32%
MSEX 2024-04-12 16:01:2948.50 46.50 -1.86%
MSEX 2024-04-12 17:01:0848.01 46.50 -1.86%
MSEX 2024-04-12 18:01:1747.43 46.68 -1.86%
MSEX 2024-04-12 19:01:2347.41 46.66 -1.86%
MSEX 2024-04-12 20:01:160.00 0.00 -1.86%
2024-04-15
MSEX 2024-04-15 05:01:0074.84 46.80 -1.86%
MSEX 2024-04-15 07:01:1053.90 46.80 -1.86%
MSEX 2024-04-15 09:01:0253.90 47.07 -1.86%
MSEX 2024-04-15 10:01:3046.53 46.26 -1.13%
MSEX 2024-04-15 11:01:1346.63 46.47 -1.17%
MSEX 2024-04-15 12:01:2446.76 46.55 -0.94%
MSEX 2024-04-15 13:01:1146.53 46.37 -1.38%
MSEX 2024-04-15 14:01:1747.00 46.89 -0.13%
MSEX 2024-04-15 15:01:1047.28 47.19 0.29%
MSEX 2024-04-15 16:01:2250.35 46.05 0.67%
MSEX 2024-04-15 17:01:0148.34 46.44 0.68%
MSEX 2024-04-15 18:01:1850.35 46.05 0.68%
MSEX 2024-04-15 20:01:200.00 0.00 0.68%


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.