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

$MSEX: Middlesex Water Company - Common Stock





Clear duplicates of prices



2026-04-20
MSEX 2026-04-20 00:06:430.00 0.00 1.34%
MSEX 2026-04-20 04:03:0253.65 33.32 1.34%
MSEX 2026-04-20 05:02:3151.31 50.70 1.34%
MSEX 2026-04-20 06:03:0953.65 33.32 1.34%
MSEX 2026-04-20 07:02:2453.65 50.65 1.34%
MSEX 2026-04-20 08:03:0953.65 45.40 1.34%
MSEX 2026-04-20 09:02:2251.51 50.85 1.34%
MSEX 2026-04-20 10:03:0653.65 53.34 4.52%
MSEX 2026-04-20 11:02:1453.60 53.27 4.19%
MSEX 2026-04-20 12:03:0454.17 53.97 5.29%
MSEX 2026-04-20 13:02:3054.28 54.11 5.87%
MSEX 2026-04-20 14:03:0654.08 53.84 5.39%
MSEX 2026-04-20 15:02:2954.15 53.97 5.29%
MSEX 2026-04-20 16:02:5159.57 52.68 4.70%
MSEX 2026-04-20 18:03:0459.57 53.72 4.70%
MSEX 2026-04-20 19:03:0359.57 53.40 4.70%
MSEX 2026-04-20 20:03:180.00 0.00 4.70%
2026-04-21
MSEX 2026-04-21 04:03:1454.02 53.47 4.70%
MSEX 2026-04-21 05:02:2385.14 53.30 4.70%
MSEX 2026-04-21 06:02:5885.14 33.32 4.70%
MSEX 2026-04-21 07:02:1554.08 44.93 4.70%
MSEX 2026-04-21 08:03:0354.14 48.94 4.70%
MSEX 2026-04-21 09:02:1754.09 53.52 4.70%
MSEX 2026-04-21 10:03:0054.05 53.71 0.43%
MSEX 2026-04-21 11:02:1653.95 53.69 0.43%
MSEX 2026-04-21 12:03:0453.88 53.69 0.21%
MSEX 2026-04-21 13:02:2553.56 53.44 -0.41%
MSEX 2026-04-21 14:03:0453.49 53.29 -0.49%
MSEX 2026-04-21 15:02:4153.41 53.16 -0.72%
MSEX 2026-04-21 16:03:1153.90 51.82 -1.60%
MSEX 2026-04-21 18:03:0353.46 52.67 -1.60%
MSEX 2026-04-21 19:02:3253.44 52.65 -1.60%
MSEX 2026-04-21 20:02:590.00 0.00 -1.60%
2026-04-22
MSEX 2026-04-22 04:03:1553.37 52.61 -1.60%
MSEX 2026-04-22 05:02:3784.56 52.85 -1.60%
MSEX 2026-04-22 06:03:0584.56 52.87 -1.60%
MSEX 2026-04-22 07:02:3053.37 52.85 -1.60%
MSEX 2026-04-22 08:03:1263.44 52.87 -1.60%
MSEX 2026-04-22 09:02:2168.99 52.59 -1.60%
MSEX 2026-04-22 10:03:0753.79 53.30 1.49%
MSEX 2026-04-22 11:02:3353.49 53.28 1.15%
MSEX 2026-04-22 12:04:2953.76 53.49 1.36%
MSEX 2026-04-22 13:02:2553.71 53.48 1.40%
MSEX 2026-04-22 14:02:5753.42 53.22 0.89%
MSEX 2026-04-22 15:02:3553.30 53.20 0.80%
MSEX 2026-04-22 16:03:2454.54 52.44 1.21%
MSEX 2026-04-22 20:03:160.00 0.00 1.21%
2026-04-23
MSEX 2026-04-23 04:03:3553.73 53.02 1.21%
MSEX 2026-04-23 05:02:3484.46 52.96 1.21%
MSEX 2026-04-23 06:03:2784.46 50.14 1.21%
MSEX 2026-04-23 07:02:2653.73 52.95 1.21%
MSEX 2026-04-23 08:03:0253.73 50.14 1.21%
MSEX 2026-04-23 09:02:2153.73 53.17 1.21%
MSEX 2026-04-23 10:03:0055.29 54.43 2.89%
MSEX 2026-04-23 11:02:5555.20 54.77 2.80%
MSEX 2026-04-23 12:03:1454.79 54.63 2.19%
MSEX 2026-04-23 13:02:3254.80 54.56 2.27%
MSEX 2026-04-23 14:03:1754.62 54.46 1.89%
MSEX 2026-04-23 15:02:2954.43 54.22 1.68%
MSEX 2026-04-23 16:03:0755.39 53.28 1.61%
MSEX 2026-04-23 18:03:0755.39 54.73 1.61%
MSEX 2026-04-23 20:03:110.00 0.00 1.61%
2026-04-24
MSEX 2026-04-24 04:03:2254.59 50.14 1.61%
MSEX 2026-04-24 05:02:3185.96 50.14 1.61%
MSEX 2026-04-24 06:03:1254.60 54.06 1.61%
MSEX 2026-04-24 07:02:2363.44 50.14 1.61%
MSEX 2026-04-24 08:03:0363.44 53.91 -0.13%
MSEX 2026-04-24 09:02:2154.75 53.96 -0.13%
MSEX 2026-04-24 10:03:0754.38 54.17 0.09%
MSEX 2026-04-24 11:02:1755.00 54.51 0.84%
MSEX 2026-04-24 12:03:4254.63 54.45 0.28%
MSEX 2026-04-24 13:02:2154.66 54.37 0.26%
MSEX 2026-04-24 14:02:5954.18 53.86 -0.64%
MSEX 2026-04-24 15:02:3253.68 53.51 -1.40%
MSEX 2026-04-24 16:03:000.00 52.47 -2.01%
MSEX 2026-04-24 17:02:5063.44 52.47 -2.01%
MSEX 2026-04-24 20:03:380.00 0.00 -2.01%
2026-04-27
MSEX 2026-04-27 04:03:2053.73 53.08 -2.01%
MSEX 2026-04-27 05:02:2353.75 53.25 0.46%
MSEX 2026-04-27 06:03:0185.60 50.14 0.46%
MSEX 2026-04-27 07:02:2963.71 53.24 0.46%
MSEX 2026-04-27 08:03:0053.81 53.24 -0.11%
MSEX 2026-04-27 09:02:1862.55 50.14 -0.11%
MSEX 2026-04-27 10:02:5753.88 53.51 0.40%
MSEX 2026-04-27 11:02:1853.72 53.55 0.46%
MSEX 2026-04-27 12:03:0253.24 52.95 -0.85%
MSEX 2026-04-27 13:02:1253.41 53.19 -0.35%
MSEX 2026-04-27 14:03:0153.39 53.22 -0.39%
MSEX 2026-04-27 15:02:1953.18 53.09 -0.68%
MSEX 2026-04-27 16:03:0554.23 52.47 -0.60%
MSEX 2026-04-27 19:02:1654.23 52.47 -1.85%
MSEX 2026-04-27 20:02:480.00 0.00 -1.85%
2026-04-28
MSEX 2026-04-28 04:03:0184.55 52.76 0.47%
MSEX 2026-04-28 05:02:1284.03 53.18 0.47%
MSEX 2026-04-28 06:02:5384.32 52.40 0.47%
MSEX 2026-04-28 07:02:1563.44 52.40 0.47%
MSEX 2026-04-28 08:02:5963.44 53.24 0.47%
MSEX 2026-04-28 09:02:1462.55 52.40 0.47%
MSEX 2026-04-28 10:02:4953.81 53.21 1.07%
MSEX 2026-04-28 11:02:1054.32 54.01 1.81%
MSEX 2026-04-28 12:02:5154.10 53.98 1.53%
MSEX 2026-04-28 13:02:2553.67 53.55 0.92%
MSEX 2026-04-28 14:02:5453.61 53.47 0.80%
MSEX 2026-04-28 15:02:1453.34 53.22 0.19%
MSEX 2026-04-28 16:02:5754.48 53.81 1.32%
MSEX 2026-04-28 17:02:2254.48 52.47 1.32%
MSEX 2026-04-28 18:04:0753.86 53.08 1.32%
MSEX 2026-04-28 20:03:020.00 0.00 1.32%
2026-04-29
MSEX 2026-04-29 04:03:0953.69 53.02 1.32%
MSEX 2026-04-29 05:02:1753.70 53.02 0.51%
MSEX 2026-04-29 06:02:5853.80 53.24 0.51%
MSEX 2026-04-29 07:02:1953.80 53.19 0.51%
MSEX 2026-04-29 08:02:5653.70 53.18 0.51%
MSEX 2026-04-29 09:02:1953.70 53.18 0.00%
MSEX 2026-04-29 10:02:5852.49 52.10 -2.03%
MSEX 2026-04-29 11:02:1652.46 52.35 -1.88%
MSEX 2026-04-29 12:02:5652.53 52.34 -1.69%
MSEX 2026-04-29 13:02:1952.33 52.20 -2.28%
MSEX 2026-04-29 14:03:1052.26 52.13 -2.24%
MSEX 2026-04-29 15:02:1652.02 51.87 -2.75%
MSEX 2026-04-29 16:03:0053.00 50.99 -2.69%
MSEX 2026-04-29 20:03:060.00 0.00 -2.69%
2026-04-30
MSEX 2026-04-30 04:02:5655.80 50.14 -2.69%
MSEX 2026-04-30 10:02:5352.50 51.91 0.54%
MSEX 2026-04-30 11:02:1652.44 52.07 0.36%
MSEX 2026-04-30 12:02:5652.26 51.98 0.26%
MSEX 2026-04-30 13:02:0951.76 51.50 -0.65%
MSEX 2026-04-30 14:02:5751.02 50.90 -1.80%
MSEX 2026-04-30 15:02:3750.80 50.62 -2.34%
MSEX 2026-04-30 16:03:0455.00 49.14 -2.12%
MSEX 2026-04-30 16:10:01
10-Q Sec report https://www.sec.gov/Archives/edgar/data/66004/000162828026028887/0001628280-26-028887-index.htm
10-Q - MIDDLESEX WATER CO (0000066004) (Filer)
MSEX 2026-04-30 18:03:0655.00 51.00 -2.12%
MSEX 2026-04-30 20:03:100.00 0.00 -2.12%
2026-05-01
MSEX 2026-05-01 04:03:0580.89 50.14 -2.12%
MSEX 2026-05-01 07:02:2756.34 50.14 -2.12%
MSEX 2026-05-01 09:02:1566.44 50.14 -2.12%
MSEX 2026-05-01 10:03:0051.06 50.60 -0.10%
MSEX 2026-05-01 11:03:2051.30 50.85 0.37%
MSEX 2026-05-01 12:03:0151.00 50.76 -0.13%
MSEX 2026-05-01 13:02:2451.13 51.07 0.48%
MSEX 2026-05-01 14:03:0251.53 51.42 1.17%
MSEX 2026-05-01 15:02:2151.00 50.82 -0.12%
MSEX 2026-05-01 16:03:220.00 50.40 -0.61%
MSEX 2026-05-01 17:02:1063.44 50.90 -0.61%
MSEX 2026-05-01 18:02:5663.44 50.40 -0.61%
MSEX 2026-05-01 20:02:590.00 0.00 -0.61%
2026-05-04
MSEX 2026-05-04 04:03:0680.97 50.14 -0.61%
MSEX 2026-05-04 05:02:1280.72 50.14 -0.61%
MSEX 2026-05-04 07:02:1863.44 50.14 -0.61%
MSEX 2026-05-04 09:02:3165.83 50.14 -0.61%
MSEX 2026-05-04 10:03:5051.70 51.54 1.49%
MSEX 2026-05-04 11:02:2151.61 51.24 1.14%
MSEX 2026-05-04 12:03:0451.57 51.42 1.26%
MSEX 2026-05-04 13:02:2851.14 51.01 0.41%
MSEX 2026-05-04 14:03:4851.45 51.34 1.00%
MSEX 2026-05-04 15:02:2351.50 51.33 0.85%
MSEX 2026-05-04 16:03:0052.29 50.28 0.69%
MSEX 2026-05-04 18:03:0051.66 50.90 0.69%
MSEX 2026-05-04 19:02:2252.29 50.28 1.39%
MSEX 2026-05-04 20:03:090.00 0.00 1.39%
2026-05-05
MSEX 2026-05-05 04:03:2951.67 51.03 -0.69%
MSEX 2026-05-05 05:02:4451.68 51.02 -0.69%
MSEX 2026-05-05 06:02:5654.27 33.34 -0.69%
MSEX 2026-05-05 07:02:2051.67 51.04 -0.69%
MSEX 2026-05-05 08:02:5651.73 51.27 0.00%
MSEX 2026-05-05 09:02:2154.27 51.03 0.00%
MSEX 2026-05-05 10:02:5651.03 50.80 -0.53%
MSEX 2026-05-05 11:02:1851.53 50.86 -0.24%
MSEX 2026-05-05 12:03:1351.26 51.16 -0.20%
MSEX 2026-05-05 13:02:2751.10 51.03 -0.33%
MSEX 2026-05-05 14:03:0251.28 51.21 -0.10%
MSEX 2026-05-05 15:02:2151.32 51.21 -0.06%
MSEX 2026-05-05 16:03:0251.94 50.10 -0.66%
MSEX 2026-05-05 20:03:120.00 0.00 -0.66%
2026-05-06
MSEX 2026-05-06 04:03:1751.28 50.70 -0.66%
MSEX 2026-05-06 05:01:5951.49 50.69 -0.66%
MSEX 2026-05-06 06:02:4254.27 33.34 -0.66%
MSEX 2026-05-06 07:02:0254.27 50.94 0.00%
MSEX 2026-05-06 08:02:4351.74 50.00 0.00%
MSEX 2026-05-06 09:02:0154.27 50.69 0.00%
MSEX 2026-05-06 10:02:4250.77 50.28 -0.76%
MSEX 2026-05-06 11:02:0450.51 50.32 -0.90%
MSEX 2026-05-06 12:02:4650.83 50.44 -0.64%
MSEX 2026-05-06 13:02:0250.79 50.54 -0.49%
MSEX 2026-05-06 14:03:0051.17 51.01 0.21%
MSEX 2026-05-06 15:02:1851.27 51.22 0.62%
MSEX 2026-05-06 16:02:4852.15 50.16 0.43%
MSEX 2026-05-06 20:02:430.00 0.00 0.43%
2026-05-07
MSEX 2026-05-07 04:02:4251.45 50.92 -0.37%
MSEX 2026-05-07 05:02:0151.40 50.92 -0.37%
MSEX 2026-05-07 06:03:2954.45 33.34 -0.37%
MSEX 2026-05-07 07:02:1151.40 50.90 -0.37%
MSEX 2026-05-07 08:02:4551.44 50.91 -0.37%
MSEX 2026-05-07 09:02:0054.27 50.91 -0.37%
MSEX 2026-05-07 10:02:3751.03 50.69 -0.53%
MSEX 2026-05-07 11:02:0051.42 51.21 0.18%
MSEX 2026-05-07 12:02:3851.84 51.59 1.14%
MSEX 2026-05-07 13:02:0651.88 51.85 1.45%
MSEX 2026-05-07 14:02:4252.08 51.96 1.65%
MSEX 2026-05-07 15:01:5951.57 51.49 0.71%
MSEX 2026-05-07 16:02:4252.41 51.16 0.53%
MSEX 2026-05-07 18:02:3351.72 51.16 0.53%
MSEX 2026-05-07 19:02:0251.62 51.12 0.53%
MSEX 2026-05-07 20:02:380.00 0.00 0.53%
2026-05-08
MSEX 2026-05-08 04:02:4682.25 51.23 0.53%
MSEX 2026-05-08 06:02:4381.41 50.24 0.53%
MSEX 2026-05-08 07:02:1051.86 50.28 0.53%
MSEX 2026-05-08 08:02:3962.86 51.19 0.53%
MSEX 2026-05-08 09:01:5866.80 51.46 0.53%
MSEX 2026-05-08 10:02:3851.88 51.66 0.65%
MSEX 2026-05-08 11:02:2051.82 51.62 0.80%
MSEX 2026-05-08 12:02:4452.26 52.04 1.35%
MSEX 2026-05-08 13:01:5852.07 51.83 1.04%
MSEX 2026-05-08 14:02:4051.80 51.57 0.47%
MSEX 2026-05-08 15:02:0351.71 51.61 0.39%
MSEX 2026-05-08 16:02:4252.58 50.56 0.31%
MSEX 2026-05-08 17:02:0252.58 51.55 0.31%
MSEX 2026-05-08 18:02:3251.79 51.55 0.31%
MSEX 2026-05-08 19:02:0051.78 51.55 0.31%
MSEX 2026-05-08 20:02:430.00 0.00 0.31%
2026-05-11
MSEX 2026-05-11 04:02:4651.80 51.56 0.31%
MSEX 2026-05-11 05:01:5751.79 51.56 0.31%
MSEX 2026-05-11 06:02:3852.79 51.56 0.31%
MSEX 2026-05-11 07:01:5651.80 51.56 0.31%
MSEX 2026-05-11 08:02:3451.79 51.56 0.31%
MSEX 2026-05-11 09:01:5954.26 51.17 0.31%
MSEX 2026-05-11 10:02:3751.91 51.43 0.23%
MSEX 2026-05-11 11:01:5751.97 51.67 0.56%
MSEX 2026-05-11 12:02:4652.14 51.75 0.37%
MSEX 2026-05-11 13:02:0452.05 51.69 0.53%
MSEX 2026-05-11 14:02:3252.02 51.88 0.78%
MSEX 2026-05-11 15:02:1251.80 51.75 0.43%
MSEX 2026-05-11 16:02:3151.91 51.76 0.43%
MSEX 2026-05-11 17:02:0352.35 51.91 0.70%
MSEX 2026-05-11 18:02:4152.06 51.91 0.70%
MSEX 2026-05-11 19:02:0752.35 51.91 0.70%
MSEX 2026-05-11 20:02:360.00 0.00 0.70%
2026-05-12
MSEX 2026-05-12 04:02:4452.02 51.75 0.70%
MSEX 2026-05-12 05:02:0352.03 51.75 0.70%
MSEX 2026-05-12 06:02:4354.26 51.75 0.70%
MSEX 2026-05-12 07:02:0452.07 51.75 0.70%
MSEX 2026-05-12 08:02:4253.50 51.75 0.70%
MSEX 2026-05-12 09:02:0653.50 50.10 0.70%
MSEX 2026-05-12 10:02:4252.53 52.03 0.91%
MSEX 2026-05-12 11:01:5652.63 52.35 1.24%
MSEX 2026-05-12 12:02:4052.51 52.35 1.07%
MSEX 2026-05-12 13:02:0052.86 52.62 2.00%
MSEX 2026-05-12 14:02:4352.49 52.39 1.28%
MSEX 2026-05-12 15:02:0152.59 52.40 1.30%
MSEX 2026-05-12 16:02:4852.37 50.93 0.44%
MSEX 2026-05-12 18:02:3452.26 51.52 0.44%
MSEX 2026-05-12 19:02:0052.26 51.50 0.44%
MSEX 2026-05-12 20:02:450.00 0.00 0.44%
2026-05-13
MSEX 2026-05-13 04:02:5152.23 51.55 0.44%
MSEX 2026-05-13 05:02:1652.18 51.59 0.44%
MSEX 2026-05-13 06:02:3654.26 45.00 0.44%
MSEX 2026-05-13 07:01:5652.18 51.58 -0.56%
MSEX 2026-05-13 09:01:5554.26 49.65 -0.56%
MSEX 2026-05-13 10:02:4252.44 51.44 0.42%
MSEX 2026-05-13 11:01:5651.64 51.30 -0.64%
MSEX 2026-05-13 12:02:4451.60 51.49 -0.69%
MSEX 2026-05-13 13:02:0451.71 51.54 -0.48%
MSEX 2026-05-13 14:02:3551.58 51.47 -0.89%
MSEX 2026-05-13 15:01:5551.92 51.80 -0.14%
MSEX 2026-05-13 16:02:4253.06 51.22 0.21%
MSEX 2026-05-13 19:02:0252.50 51.89 1.08%
MSEX 2026-05-13 20:02:420.00 0.00 1.08%
2026-05-14
MSEX 2026-05-14 04:02:4752.28 52.00 1.08%
MSEX 2026-05-14 05:02:0354.45 52.00 1.08%
MSEX 2026-05-14 06:02:4152.38 52.03 1.08%
MSEX 2026-05-14 07:02:0452.33 52.03 1.08%
MSEX 2026-05-14 08:02:3954.45 52.03 1.08%
MSEX 2026-05-14 10:02:4952.87 52.03 0.83%
MSEX 2026-05-14 11:01:5952.28 51.96 0.10%
MSEX 2026-05-14 13:02:4451.90 51.83 -0.33%
MSEX 2026-05-14 14:02:0951.88 51.66 -0.33%
MSEX 2026-05-14 15:02:5151.77 51.69 -0.48%
MSEX 2026-05-14 16:01:5652.93 50.92 0.35%
MSEX 2026-05-14 17:02:4852.92 50.92 0.35%
MSEX 2026-05-14 18:02:0052.10 51.53 -0.96%
MSEX 2026-05-14 19:02:3752.15 51.53 -0.96%
MSEX 2026-05-14 20:02:010.00 0.00 -0.96%
2026-05-15
MSEX 2026-05-15 04:01:5954.45 51.15 -0.96%
MSEX 2026-05-15 06:01:5654.45 49.73 -0.96%
MSEX 2026-05-15 07:02:4451.92 49.73 -0.96%
MSEX 2026-05-15 08:02:0151.92 49.74 -0.96%
MSEX 2026-05-15 09:02:3951.92 50.06 0.29%
MSEX 2026-05-15 10:02:0351.68 50.87 -0.54%
MSEX 2026-05-15 11:02:5051.06 50.90 -1.10%
MSEX 2026-05-15 12:01:5651.17 50.97 -0.88%
MSEX 2026-05-15 13:02:4250.76 50.61 -1.56%
MSEX 2026-05-15 14:01:5550.59 50.44 -1.90%
MSEX 2026-05-15 15:02:4350.46 50.40 -2.11%
MSEX 2026-05-15 16:02:0351.27 49.73 -3.18%
MSEX 2026-05-15 18:02:0550.58 49.83 -3.18%
MSEX 2026-05-15 19:02:4350.56 49.81 -3.18%
MSEX 2026-05-15 20:02:070.00 0.00 -3.18%
2026-05-18
MSEX 2026-05-18 04:02:4750.46 49.93 -3.18%
MSEX 2026-05-18 05:02:1151.73 49.82 -3.18%
MSEX 2026-05-18 06:02:5151.73 49.73 -3.18%
MSEX 2026-05-18 07:01:5951.73 49.84 -3.18%
MSEX 2026-05-18 08:02:4651.73 49.73 -3.18%
MSEX 2026-05-18 10:02:3551.50 51.06 2.04%
MSEX 2026-05-18 11:01:5851.25 50.86 1.61%
MSEX 2026-05-18 12:02:4451.24 51.08 1.88%
MSEX 2026-05-18 13:02:0651.17 51.03 1.71%
MSEX 2026-05-18 14:02:4551.01 50.90 1.42%
MSEX 2026-05-18 15:01:5951.19 50.95 1.49%
MSEX 2026-05-18 16:02:4951.62 50.51 1.59%
MSEX 2026-05-18 18:02:4051.31 50.87 1.59%
MSEX 2026-05-18 19:02:0251.50 51.00 1.59%
MSEX 2026-05-18 20:02:410.00 0.00 1.59%
2026-05-19
MSEX 2026-05-19 04:02:5551.32 51.00 1.59%
MSEX 2026-05-19 05:01:5854.45 51.00 1.59%
MSEX 2026-05-19 07:02:0152.32 51.01 1.59%
MSEX 2026-05-19 08:02:4052.32 51.00 1.59%
MSEX 2026-05-19 09:01:5951.32 50.02 1.59%
MSEX 2026-05-19 10:02:4851.78 51.22 0.56%


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.