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

$MSEX: Middlesex Water Company - Common Stock





Clear duplicates of prices



2025-10-20
MSEX 2025-10-20 00:05:320.00 0.00 -0.31%
MSEX 2025-10-20 06:02:4392.68 50.00 -0.31%
MSEX 2025-10-20 07:02:0277.05 58.00 -0.31%
MSEX 2025-10-20 09:02:0175.69 58.00 -0.31%
MSEX 2025-10-20 10:02:4058.88 58.00 0.26%
MSEX 2025-10-20 11:02:0358.44 58.12 0.00%
MSEX 2025-10-20 12:02:4758.50 58.37 0.36%
MSEX 2025-10-20 13:02:0859.42 59.15 1.88%
MSEX 2025-10-20 14:02:4959.51 59.42 2.09%
MSEX 2025-10-20 15:02:0860.07 59.82 2.72%
MSEX 2025-10-20 16:02:540.00 52.77 2.99%
MSEX 2025-10-20 17:02:1260.49 59.65 3.00%
MSEX 2025-10-20 18:02:5160.50 59.67 3.00%
MSEX 2025-10-20 19:02:1460.47 59.64 3.00%
MSEX 2025-10-20 20:02:490.00 0.00 3.00%
2025-10-21
MSEX 2025-10-21 05:02:1396.04 50.00 3.00%
MSEX 2025-10-21 08:02:4496.04 59.43 3.00%
MSEX 2025-10-21 09:01:5877.64 59.43 3.00%
MSEX 2025-10-21 10:02:4059.00 58.15 -2.06%
MSEX 2025-10-21 11:02:0159.12 58.64 -2.16%
MSEX 2025-10-21 12:02:3859.13 58.46 -2.45%
MSEX 2025-10-21 13:02:0458.63 58.37 -2.81%
MSEX 2025-10-21 14:02:4559.85 59.28 -0.69%
MSEX 2025-10-21 15:02:1060.00 59.77 -0.22%
MSEX 2025-10-21 16:02:5361.21 58.86 0.00%
MSEX 2025-10-21 18:02:4796.03 50.00 0.13%
MSEX 2025-10-21 19:02:0960.45 60.03 0.13%
MSEX 2025-10-21 20:02:490.00 0.00 0.13%
2025-10-22
MSEX 2025-10-22 05:02:1595.43 59.00 0.13%
MSEX 2025-10-22 08:02:4165.00 59.00 0.13%
MSEX 2025-10-22 09:01:5960.00 59.00 0.13%
MSEX 2025-10-22 10:02:4159.72 59.36 -1.07%
MSEX 2025-10-22 11:02:5660.46 60.27 0.73%
MSEX 2025-10-22 12:02:5661.01 60.73 1.50%
MSEX 2025-10-22 13:02:3161.01 60.90 1.53%
MSEX 2025-10-22 14:03:0061.24 60.94 1.80%
MSEX 2025-10-22 15:02:1960.98 60.61 1.47%
MSEX 2025-10-22 16:03:0462.00 50.00 0.07%
MSEX 2025-10-22 17:02:1661.19 58.89 0.07%
MSEX 2025-10-22 18:02:5662.00 50.00 0.07%
MSEX 2025-10-22 20:02:550.00 0.00 0.07%
2025-10-23
MSEX 2025-10-23 05:02:2895.47 50.00 0.07%
MSEX 2025-10-23 06:03:0095.47 50.00 0.33%
MSEX 2025-10-23 08:02:5496.08 50.00 0.33%
MSEX 2025-10-23 10:02:5459.17 58.75 -1.80%
MSEX 2025-10-23 11:02:0659.68 59.05 -1.45%
MSEX 2025-10-23 12:02:4859.59 59.13 -0.85%
MSEX 2025-10-23 13:02:1659.90 59.63 -0.30%
MSEX 2025-10-23 14:02:4860.15 60.01 0.17%
MSEX 2025-10-23 15:02:1360.23 60.15 0.20%
MSEX 2025-10-23 16:02:560.00 50.00 0.53%
MSEX 2025-10-23 17:02:1961.51 59.20 0.53%
MSEX 2025-10-23 18:02:5296.43 50.00 0.53%
MSEX 2025-10-23 19:02:1560.80 59.97 0.53%
MSEX 2025-10-23 20:02:550.00 0.00 0.53%
2025-10-24
MSEX 2025-10-24 05:02:1895.97 59.00 0.53%
MSEX 2025-10-24 08:02:4996.57 59.00 0.53%
MSEX 2025-10-24 10:02:5061.22 59.62 0.12%
MSEX 2025-10-24 11:02:0760.53 59.92 -0.08%
MSEX 2025-10-24 12:02:4860.79 60.53 0.60%
MSEX 2025-10-24 13:02:1760.62 60.35 0.13%
MSEX 2025-10-24 14:02:5760.42 60.12 -0.37%
MSEX 2025-10-24 15:02:1860.14 59.96 -0.47%
MSEX 2025-10-24 16:02:5861.56 59.19 0.00%
MSEX 2025-10-24 18:03:0196.22 50.00 0.00%
MSEX 2025-10-24 20:02:540.00 0.00 0.00%
2025-10-27
MSEX 2025-10-27 05:02:2995.97 50.00 0.00%
MSEX 2025-10-27 08:03:2496.57 50.00 0.00%
MSEX 2025-10-27 10:03:1760.94 59.12 -0.53%
MSEX 2025-10-27 11:02:3360.33 59.70 -0.96%
MSEX 2025-10-27 12:03:1460.82 60.29 0.53%
MSEX 2025-10-27 13:02:3761.87 61.50 2.44%
MSEX 2025-10-27 14:03:2262.18 61.75 2.67%
MSEX 2025-10-27 15:02:4361.85 61.76 2.37%
MSEX 2025-10-27 16:02:580.00 50.00 2.67%
MSEX 2025-10-27 17:02:2363.14 60.76 2.67%
MSEX 2025-10-27 18:03:0299.15 50.12 2.67%
MSEX 2025-10-27 20:02:570.00 0.00 2.67%
2025-10-28
MSEX 2025-10-28 05:02:1698.51 50.00 2.67%
MSEX 2025-10-28 07:02:1198.51 50.12 2.67%
MSEX 2025-10-28 08:03:0399.13 50.12 2.67%
MSEX 2025-10-28 10:02:5460.79 60.27 -2.67%
MSEX 2025-10-28 11:02:0560.42 60.04 -2.83%
MSEX 2025-10-28 12:03:0060.24 60.02 -2.95%
MSEX 2025-10-28 13:02:2760.66 60.14 -2.40%
MSEX 2025-10-28 14:02:5361.23 60.96 -1.52%
MSEX 2025-10-28 15:02:1161.13 60.75 -1.77%
MSEX 2025-10-28 16:02:560.00 50.00 -1.59%
MSEX 2025-10-28 17:02:1862.15 59.81 -1.55%
MSEX 2025-10-28 18:02:4361.41 60.57 -1.55%
MSEX 2025-10-28 20:02:410.00 0.00 -1.55%
2025-10-29
MSEX 2025-10-29 05:02:0796.97 50.00 -1.55%
MSEX 2025-10-29 07:02:0496.97 50.12 -1.55%
MSEX 2025-10-29 09:02:0879.11 60.00 -1.55%
MSEX 2025-10-29 10:02:4660.16 59.57 -1.99%
MSEX 2025-10-29 11:02:0559.75 59.51 -2.39%
MSEX 2025-10-29 12:02:5359.33 59.00 -3.16%
MSEX 2025-10-29 13:02:0659.56 59.31 -2.63%
MSEX 2025-10-29 14:02:4659.15 58.90 -3.28%
MSEX 2025-10-29 15:02:0958.43 58.26 -4.15%
MSEX 2025-10-29 16:02:5459.14 50.00 -4.81%
MSEX 2025-10-29 17:02:1059.14 56.89 -4.89%
MSEX 2025-10-29 18:02:4493.45 50.12 -4.89%
MSEX 2025-10-29 20:02:440.00 0.00 -4.89%
2025-10-30
MSEX 2025-10-30 05:02:0692.23 50.00 -4.89%
MSEX 2025-10-30 07:02:1192.23 50.12 -4.89%
MSEX 2025-10-30 09:02:0692.81 50.12 -4.89%
MSEX 2025-10-30 10:02:4658.44 57.68 -0.25%
MSEX 2025-10-30 11:02:0857.97 57.55 -0.72%
MSEX 2025-10-30 12:02:4857.00 56.78 -2.00%
MSEX 2025-10-30 13:02:1257.13 56.94 -1.69%
MSEX 2025-10-30 14:02:4956.95 56.85 -1.85%
MSEX 2025-10-30 15:02:1157.04 56.97 -1.75%
MSEX 2025-10-30 16:02:5358.05 55.82 -1.77%
MSEX 2025-10-30 17:02:0658.05 55.82 -1.86%
MSEX 2025-10-30 18:02:4972.99 50.12 -1.86%
MSEX 2025-10-30 20:02:540.00 0.00 -1.86%
2025-10-31
MSEX 2025-10-31 05:02:1490.50 50.00 -1.86%
MSEX 2025-10-31 07:02:1290.50 50.12 -1.86%
MSEX 2025-10-31 08:02:4891.07 50.12 -1.86%
MSEX 2025-10-31 09:02:1566.64 50.12 -1.86%
MSEX 2025-10-31 10:02:5156.70 56.45 -0.43%
MSEX 2025-10-31 11:02:0857.07 56.90 0.16%
MSEX 2025-10-31 12:02:5056.91 56.74 -0.17%
MSEX 2025-10-31 13:02:1156.42 56.30 -0.86%
MSEX 2025-10-31 14:03:0656.69 56.55 -0.40%
MSEX 2025-10-31 15:02:0956.65 56.47 -0.74%
MSEX 2025-10-31 16:04:3357.47 55.78 0.95%
MSEX 2025-10-31 16:12:13
8-K Sec report https://www.sec.gov/Archives/edgar/data/66004/000162828025047818/0001628280-25-047818-index.htm
8-K - MIDDLESEX WATER CO (0000066004) (Filer)
MSEX 2025-10-31 16:15:31
10-Q Sec report https://www.sec.gov/Archives/edgar/data/66004/000162828025047821/0001628280-25-047821-index.htm
10-Q - MIDDLESEX WATER CO (0000066004) (Filer)
MSEX 2025-10-31 17:02:0657.47 50.30 -2.00%
MSEX 2025-10-31 18:02:5157.47 50.30 -1.25%
MSEX 2025-10-31 19:02:0458.00 50.00 -5.13%
MSEX 2025-10-31 20:02:460.00 0.00 -4.74%
2025-11-03
MSEX 2025-11-03 05:02:180.00 0.00 -1.00%
MSEX 2025-11-03 06:02:5162.06 32.00 -1.91%
MSEX 2025-11-03 07:02:1357.00 32.00 -1.91%
MSEX 2025-11-03 08:02:5657.00 47.02 -10.91%
MSEX 2025-11-03 09:02:1155.55 48.18 -6.08%
MSEX 2025-11-03 11:02:1450.30 49.50 -12.83%
MSEX 2025-11-03 12:02:5449.89 49.50 -13.98%
MSEX 2025-11-03 13:02:1849.86 49.50 -13.98%
MSEX 2025-11-03 14:03:0850.05 49.81 -13.25%
MSEX 2025-11-03 15:02:1349.94 49.60 -13.55%
MSEX 2025-11-03 16:02:5650.10 49.89 -13.12%
MSEX 2025-11-03 17:03:4854.50 49.01 -13.25%
MSEX 2025-11-03 18:02:5854.50 49.01 -13.12%
MSEX 2025-11-03 21:07:250.00 0.00 -13.12%
MSEX 2025-11-03 22:07:0454.50 49.01 -13.12%
2025-11-04
MSEX 2025-11-04 05:02:400.00 43.22 -13.12%
MSEX 2025-11-04 06:02:4879.37 49.93 -13.12%
MSEX 2025-11-04 07:02:2079.37 49.95 -13.12%
MSEX 2025-11-04 08:02:5151.90 49.95 -13.12%
MSEX 2025-11-04 09:02:0551.90 49.95 0.07%
MSEX 2025-11-04 10:02:5051.80 50.00 1.88%
MSEX 2025-11-04 11:02:0650.66 50.32 1.01%
MSEX 2025-11-04 12:02:4851.40 50.86 2.56%
MSEX 2025-11-04 13:02:0853.05 52.68 5.34%
MSEX 2025-11-04 14:02:5353.50 53.39 6.16%
MSEX 2025-11-04 15:06:4953.51 53.29 6.11%
MSEX 2025-11-04 16:03:5554.58 54.40 8.09%
MSEX 2025-11-04 17:02:1955.97 48.40 3.11%
MSEX 2025-11-04 18:02:5555.97 53.82 3.59%
MSEX 2025-11-04 19:02:3272.82 48.40 3.59%
MSEX 2025-11-04 20:04:0872.82 49.02 3.59%
2025-11-05
MSEX 2025-11-05 05:02:180.00 43.22 3.59%
MSEX 2025-11-05 06:02:5787.25 52.06 3.59%
MSEX 2025-11-05 08:03:1372.99 52.06 3.59%
MSEX 2025-11-05 11:02:1354.50 53.53 -1.50%
MSEX 2025-11-05 12:02:4753.68 53.56 -2.42%
MSEX 2025-11-05 13:02:0854.12 53.67 -2.24%
MSEX 2025-11-05 14:02:4953.76 53.50 -2.56%
MSEX 2025-11-05 15:02:1853.52 53.19 -3.21%
MSEX 2025-11-05 16:03:0353.86 53.57 -2.32%
MSEX 2025-11-05 17:02:1054.10 48.40 -3.63%
MSEX 2025-11-05 18:07:3853.50 52.70 -3.30%
MSEX 2025-11-05 19:02:1453.49 52.69 -3.30%
MSEX 2025-11-05 20:09:3672.82 48.40 -3.30%
MSEX 2025-11-05 21:07:350.00 0.00 -3.30%
2025-11-06
MSEX 2025-11-06 05:02:160.00 43.22 -3.30%
MSEX 2025-11-06 06:02:5184.38 52.54 -3.30%
MSEX 2025-11-06 07:02:2384.38 48.40 -3.30%
MSEX 2025-11-06 08:02:5078.22 48.40 -3.30%
MSEX 2025-11-06 10:02:5178.22 52.65 -3.30%
MSEX 2025-11-06 11:02:1152.92 52.31 -1.17%
MSEX 2025-11-06 12:02:4754.23 53.43 1.38%
MSEX 2025-11-06 13:02:1353.67 53.30 0.66%
MSEX 2025-11-06 14:02:5853.14 52.89 -0.20%
MSEX 2025-11-06 15:02:2853.01 52.88 -0.31%
MSEX 2025-11-06 16:02:5053.15 52.88 -0.07%
MSEX 2025-11-06 17:02:1353.84 48.40 -0.46%
MSEX 2025-11-06 18:02:5053.84 48.40 -0.47%
MSEX 2025-11-06 19:02:1472.99 48.40 -0.47%
2025-11-07
MSEX 2025-11-07 05:02:190.00 43.22 -0.47%
MSEX 2025-11-07 06:02:5983.96 48.40 -0.47%
MSEX 2025-11-07 08:02:5178.22 48.40 -0.47%
MSEX 2025-11-07 10:03:0168.27 48.40 -0.47%
MSEX 2025-11-07 11:02:1253.92 52.59 0.00%
MSEX 2025-11-07 12:02:4952.86 52.70 0.09%
MSEX 2025-11-07 13:02:1252.96 52.80 0.28%
MSEX 2025-11-07 14:03:1352.74 52.56 -0.19%
MSEX 2025-11-07 15:02:2252.89 52.66 -0.06%
MSEX 2025-11-07 16:02:5753.01 52.90 0.17%
MSEX 2025-11-07 17:02:2254.63 49.01 1.43%
MSEX 2025-11-07 18:02:5454.63 52.53 1.44%
MSEX 2025-11-07 19:02:1854.06 53.25 1.44%
MSEX 2025-11-07 21:06:050.00 0.00 1.44%
2025-11-10
MSEX 2025-11-10 05:03:430.00 43.22 1.44%
MSEX 2025-11-10 06:03:0885.17 48.40 1.44%
MSEX 2025-11-10 08:02:5972.82 48.40 1.44%
MSEX 2025-11-10 10:02:5461.72 48.40 1.44%
MSEX 2025-11-10 11:02:2253.19 52.42 -1.23%
MSEX 2025-11-10 12:02:5652.69 52.43 -2.08%
MSEX 2025-11-10 13:02:1852.64 52.41 -2.16%
MSEX 2025-11-10 14:02:5752.68 52.24 -2.35%
MSEX 2025-11-10 15:02:2052.96 52.69 -1.53%
MSEX 2025-11-10 16:03:1753.03 52.83 -1.31%
MSEX 2025-11-10 17:02:290.00 52.25 -1.61%
MSEX 2025-11-10 18:02:5958.03 52.25 -1.59%
MSEX 2025-11-10 20:02:5658.03 52.25 -2.46%
MSEX 2025-11-10 21:04:490.00 0.00 -2.46%
2025-11-11
MSEX 2025-11-11 06:03:0758.03 32.00 -2.46%
MSEX 2025-11-11 08:03:0658.03 52.19 -2.46%
MSEX 2025-11-11 10:03:0158.03 52.45 -2.46%
MSEX 2025-11-11 11:02:1654.47 52.87 0.52%
MSEX 2025-11-11 12:02:5854.54 53.96 3.08%
MSEX 2025-11-11 13:02:2554.14 53.71 2.30%
MSEX 2025-11-11 14:02:5854.01 53.43 1.83%
MSEX 2025-11-11 15:02:2253.85 53.33 1.55%
MSEX 2025-11-11 16:02:5553.78 53.55 1.94%
MSEX 2025-11-11 17:02:1454.80 52.70 1.94%
MSEX 2025-11-11 18:03:1454.05 53.43 1.97%
MSEX 2025-11-11 20:02:4754.80 52.70 1.97%
MSEX 2025-11-11 21:05:170.00 0.00 1.97%
2025-11-12
MSEX 2025-11-12 05:02:230.00 43.22 1.97%
MSEX 2025-11-12 06:02:5885.44 48.40 1.97%
MSEX 2025-11-12 08:02:5461.72 48.40 1.97%
MSEX 2025-11-12 10:02:5660.13 53.21 1.97%
MSEX 2025-11-12 11:02:1154.19 53.26 -0.47%
MSEX 2025-11-12 12:02:4953.26 52.75 -1.42%
MSEX 2025-11-12 13:02:1253.13 52.75 -1.52%
MSEX 2025-11-12 14:02:5453.17 52.75 -1.42%
MSEX 2025-11-12 15:02:1652.86 52.54 -1.86%
MSEX 2025-11-12 16:02:5452.91 52.67 -1.80%
MSEX 2025-11-12 17:02:1753.23 51.63 -2.07%
MSEX 2025-11-12 18:02:4953.23 51.63 -2.03%
MSEX 2025-11-12 21:04:360.00 0.00 -2.03%
MSEX 2025-11-12 22:05:5852.89 52.27 -2.03%
2025-11-13
MSEX 2025-11-13 05:02:230.00 43.22 -2.03%
MSEX 2025-11-13 06:03:0184.24 48.40 -2.03%
MSEX 2025-11-13 07:02:1084.24 52.13 -2.03%
MSEX 2025-11-13 08:02:5152.65 48.40 -2.03%
MSEX 2025-11-13 10:02:5552.65 52.13 -2.03%
MSEX 2025-11-13 11:02:1552.64 52.10 -0.48%
MSEX 2025-11-13 12:02:5552.99 52.59 -0.09%
MSEX 2025-11-13 13:02:1853.24 52.85 0.65%
MSEX 2025-11-13 14:03:0553.18 52.72 0.17%
MSEX 2025-11-13 15:02:3153.41 52.66 0.80%
MSEX 2025-11-13 16:03:0452.88 52.56 -0.15%
MSEX 2025-11-13 17:02:1753.58 48.40 -0.15%
MSEX 2025-11-13 18:02:5253.58 51.55 -0.15%
MSEX 2025-11-13 21:05:010.00 0.00 -0.15%
2025-11-14
MSEX 2025-11-14 05:02:130.00 43.22 -0.15%
MSEX 2025-11-14 06:03:0483.57 48.40 -0.15%
MSEX 2025-11-14 08:03:0060.67 48.40 -0.15%
MSEX 2025-11-14 10:03:0360.38 52.30 -0.15%
MSEX 2025-11-14 11:02:1052.96 52.17 -0.30%
MSEX 2025-11-14 12:02:4651.80 51.62 -1.69%
MSEX 2025-11-14 13:02:1652.02 51.49 -1.67%
MSEX 2025-11-14 14:02:5952.01 51.59 -1.75%
MSEX 2025-11-14 15:02:2752.34 52.08 -0.74%
MSEX 2025-11-14 16:03:1152.62 52.47 -0.17%
MSEX 2025-11-14 17:02:2853.52 51.40 -0.11%
MSEX 2025-11-14 18:02:5653.52 51.49 -0.11%
MSEX 2025-11-14 19:02:4052.87 52.25 -0.11%
MSEX 2025-11-14 20:03:1152.88 52.26 -0.11%
MSEX 2025-11-14 21:07:220.00 0.00 -0.11%
2025-11-17
MSEX 2025-11-17 05:02:170.00 48.40 -0.11%
MSEX 2025-11-17 06:02:5682.90 48.40 -0.11%
MSEX 2025-11-17 08:02:5460.67 51.62 -0.11%
MSEX 2025-11-17 10:02:5260.67 51.78 -0.11%
MSEX 2025-11-17 11:02:0652.91 52.21 0.48%
MSEX 2025-11-17 12:02:5052.39 52.08 -0.06%
MSEX 2025-11-17 13:02:1752.12 51.97 -0.32%
MSEX 2025-11-17 14:03:1051.72 51.44 -1.14%
MSEX 2025-11-17 15:02:1851.70 51.60 -0.95%
MSEX 2025-11-17 16:03:0051.76 51.56 -0.89%
MSEX 2025-11-17 17:03:0452.64 50.62 -1.66%
MSEX 2025-11-17 18:02:5152.64 50.62 -1.67%
MSEX 2025-11-17 20:03:0451.99 51.37 -1.67%
MSEX 2025-11-17 21:06:520.00 0.00 -1.67%
2025-11-18
MSEX 2025-11-18 05:02:200.00 43.22 -1.67%
MSEX 2025-11-18 06:03:0282.07 48.40 -1.67%


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.