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

$MSEX: Middlesex Water Company - Common Stock





Clear duplicates of prices



2025-06-16
MSEX 2025-06-16 00:05:230.00 0.00 -0.86%
MSEX 2025-06-16 05:01:4489.46 45.01 -0.86%
MSEX 2025-06-16 07:01:4486.84 45.01 -0.86%
MSEX 2025-06-16 08:02:1786.24 45.01 -0.86%
MSEX 2025-06-16 09:01:4474.00 45.01 -0.86%
MSEX 2025-06-16 10:02:2556.35 56.15 -0.39%
MSEX 2025-06-16 11:01:4156.54 56.29 -0.18%
MSEX 2025-06-16 12:02:1656.30 55.94 -0.81%
MSEX 2025-06-16 13:01:4355.99 55.70 -1.51%
MSEX 2025-06-16 14:02:1955.55 55.39 -1.93%
MSEX 2025-06-16 15:01:4155.59 55.40 -2.02%
MSEX 2025-06-16 16:02:1661.20 0.00 -1.58%
MSEX 2025-06-16 17:01:3856.73 54.60 -1.59%
MSEX 2025-06-16 18:02:1775.98 45.01 -1.59%
MSEX 2025-06-16 20:02:120.00 0.00 -1.59%
2025-06-17
MSEX 2025-06-17 05:02:1062.30 49.22 -1.59%
MSEX 2025-06-17 08:02:1475.98 45.01 -1.59%
MSEX 2025-06-17 10:02:1655.45 55.09 -0.48%
MSEX 2025-06-17 11:01:3855.94 55.74 0.32%
MSEX 2025-06-17 12:02:1855.80 55.67 0.04%
MSEX 2025-06-17 13:01:4255.73 55.57 0.04%
MSEX 2025-06-17 14:02:1655.69 55.45 -0.28%
MSEX 2025-06-17 15:01:4555.64 55.43 -0.32%
MSEX 2025-06-17 16:02:1455.78 51.00 -0.12%
MSEX 2025-06-17 17:01:3855.78 55.19 -0.13%
MSEX 2025-06-17 18:02:1455.78 47.75 -0.13%
MSEX 2025-06-17 19:01:4355.75 55.03 -0.13%
MSEX 2025-06-17 20:02:170.00 0.00 -0.13%
2025-06-18
MSEX 2025-06-18 05:01:4862.35 49.39 -0.13%
MSEX 2025-06-18 08:02:1888.94 45.01 -0.13%
MSEX 2025-06-18 09:01:4571.59 45.01 -0.13%
MSEX 2025-06-18 10:02:1856.06 55.00 0.29%
MSEX 2025-06-18 11:01:4756.15 55.63 0.77%
MSEX 2025-06-18 12:02:1456.17 55.99 0.74%
MSEX 2025-06-18 13:01:4156.29 56.06 1.20%
MSEX 2025-06-18 14:02:1856.33 56.12 1.24%
MSEX 2025-06-18 15:01:4756.64 56.42 1.80%
MSEX 2025-06-18 16:02:2357.28 55.08 1.04%
MSEX 2025-06-18 18:02:1456.55 55.76 1.04%
MSEX 2025-06-18 19:01:4556.51 55.71 1.04%
MSEX 2025-06-18 20:02:190.00 0.00 1.04%
2025-06-20
MSEX 2025-06-20 05:01:3562.53 49.19 1.04%
MSEX 2025-06-20 08:02:1389.87 45.01 1.04%
MSEX 2025-06-20 09:01:3873.07 45.01 1.04%
MSEX 2025-06-20 10:02:1857.08 56.46 1.62%
MSEX 2025-06-20 11:01:4157.15 56.51 1.04%
MSEX 2025-06-20 12:02:1456.16 55.94 -0.25%
MSEX 2025-06-20 13:01:3856.04 55.85 -0.38%
MSEX 2025-06-20 14:02:1956.18 56.02 0.00%
MSEX 2025-06-20 15:01:3856.45 56.30 0.49%
MSEX 2025-06-20 16:12:1257.17 55.02 -0.13%
MSEX 2025-06-20 18:13:4456.57 55.78 -0.12%
MSEX 2025-06-20 19:01:4956.59 55.80 -0.12%
MSEX 2025-06-20 20:02:130.00 0.00 -0.12%
2025-06-23
MSEX 2025-06-23 05:01:3762.90 49.73 -0.12%
MSEX 2025-06-23 06:02:1462.90 49.73 1.09%
MSEX 2025-06-23 09:08:2672.30 45.01 1.09%
MSEX 2025-06-23 10:03:5157.04 56.54 1.53%
MSEX 2025-06-23 11:02:0756.96 56.70 1.34%
MSEX 2025-06-23 12:01:5356.88 56.70 1.09%
MSEX 2025-06-23 13:02:0756.75 56.58 1.09%
MSEX 2025-06-23 14:01:5857.07 56.79 1.73%
MSEX 2025-06-23 15:02:0457.17 57.01 1.83%
MSEX 2025-06-23 16:01:5768.00 50.00 2.49%
MSEX 2025-06-23 17:02:0358.58 56.38 2.50%
MSEX 2025-06-23 18:01:5457.89 57.08 2.50%
MSEX 2025-06-23 19:02:0164.55 49.88 2.50%
MSEX 2025-06-23 20:01:520.00 0.00 2.50%
2025-06-24
MSEX 2025-06-24 05:01:4464.48 50.88 2.50%
MSEX 2025-06-24 08:02:1391.00 46.00 2.50%
MSEX 2025-06-24 09:01:4491.98 46.00 2.50%
MSEX 2025-06-24 10:02:1157.64 56.71 -0.70%
MSEX 2025-06-24 11:01:4757.32 57.21 -0.41%
MSEX 2025-06-24 12:02:1357.00 56.75 -1.07%
MSEX 2025-06-24 13:01:5457.29 57.03 -0.61%
MSEX 2025-06-24 14:02:1357.22 57.08 -0.57%
MSEX 2025-06-24 15:01:4556.95 56.87 -1.07%
MSEX 2025-06-24 16:02:1670.00 50.00 -1.19%
MSEX 2025-06-24 17:01:4957.89 55.71 -1.17%
MSEX 2025-06-24 18:02:1357.20 56.40 -1.17%
MSEX 2025-06-24 19:01:4857.18 56.39 -1.17%
MSEX 2025-06-24 20:02:060.00 0.00 -1.17%
2025-06-25
MSEX 2025-06-25 05:01:4763.46 50.28 -1.17%
MSEX 2025-06-25 08:02:1390.89 45.01 -1.17%
MSEX 2025-06-25 10:02:1855.77 55.42 -1.84%
MSEX 2025-06-25 11:01:5054.99 54.77 -3.46%
MSEX 2025-06-25 12:02:1755.14 54.73 -3.48%
MSEX 2025-06-25 13:01:4854.98 54.83 -3.25%
MSEX 2025-06-25 14:02:1455.25 54.95 -3.04%
MSEX 2025-06-25 15:01:4555.05 54.90 -3.10%
MSEX 2025-06-25 16:02:1267.15 53.88 -3.88%
MSEX 2025-06-25 17:01:4655.62 53.88 -3.93%
MSEX 2025-06-25 18:02:1254.92 54.14 -3.93%
MSEX 2025-06-25 19:01:5354.95 54.17 -3.93%
MSEX 2025-06-25 20:02:070.00 0.00 -3.93%
2025-06-26
MSEX 2025-06-26 05:01:4861.07 48.44 -3.93%
MSEX 2025-06-26 07:01:5061.39 48.44 -3.93%
MSEX 2025-06-26 08:02:1372.63 45.01 -3.93%
MSEX 2025-06-26 09:01:4972.89 45.01 -3.93%
MSEX 2025-06-26 10:02:1354.94 54.50 0.32%
MSEX 2025-06-26 11:01:4454.59 54.10 -0.40%
MSEX 2025-06-26 12:02:1454.32 54.12 -0.79%
MSEX 2025-06-26 13:01:4954.23 54.03 -0.90%
MSEX 2025-06-26 14:02:1354.27 54.08 -0.69%
MSEX 2025-06-26 15:01:4554.30 54.10 -0.69%
MSEX 2025-06-26 16:02:0961.20 51.42 -0.07%
MSEX 2025-06-26 17:01:4355.57 53.48 -0.07%
MSEX 2025-06-26 18:02:1954.94 54.16 -0.07%
MSEX 2025-06-26 19:01:4954.99 54.21 -0.07%
MSEX 2025-06-26 20:02:130.00 0.00 -0.07%
2025-06-27
MSEX 2025-06-27 05:00:4561.37 48.52 -0.07%
MSEX 2025-06-27 08:00:5286.24 45.01 -0.07%
MSEX 2025-06-27 09:00:4085.95 45.01 -0.07%
MSEX 2025-06-27 10:00:4854.82 54.57 0.15%
MSEX 2025-06-27 11:00:4154.85 54.67 0.64%
MSEX 2025-06-27 12:00:4754.72 54.63 0.29%
MSEX 2025-06-27 13:00:3954.73 54.55 0.26%
MSEX 2025-06-27 14:00:4654.68 54.51 0.09%
MSEX 2025-06-27 15:00:5154.50 54.43 -0.05%
MSEX 2025-06-27 16:00:4654.56 54.44 -0.05%
MSEX 2025-06-27 17:00:3854.40 53.46 -0.97%
MSEX 2025-06-27 18:00:3754.40 45.01 -0.97%
MSEX 2025-06-27 19:00:3254.40 53.97 -0.97%
MSEX 2025-06-27 20:00:4854.40 53.99 -0.97%
MSEX 2025-06-27 21:00:380.00 0.00 -0.97%
2025-06-30
MSEX 2025-06-30 05:00:4461.24 47.96 -0.97%
MSEX 2025-06-30 08:00:4686.42 45.01 -0.97%
MSEX 2025-06-30 09:00:4485.95 45.01 -0.97%
MSEX 2025-06-30 10:00:4554.91 54.38 0.00%
MSEX 2025-06-30 11:00:4154.07 53.74 -1.28%
MSEX 2025-06-30 12:00:4353.50 53.21 -1.98%
MSEX 2025-06-30 13:00:4253.94 53.67 -1.17%
MSEX 2025-06-30 14:00:5253.83 53.56 -1.67%
MSEX 2025-06-30 15:00:4153.82 53.66 -1.25%
MSEX 2025-06-30 16:00:5154.17 54.10 -0.72%
MSEX 2025-06-30 17:00:4555.25 53.13 -0.59%
MSEX 2025-06-30 18:00:5286.51 53.00 -0.59%
MSEX 2025-06-30 21:00:380.00 0.00 -0.59%
2025-07-01
MSEX 2025-07-01 05:00:4460.54 47.97 -0.59%
MSEX 2025-07-01 08:00:4872.89 45.00 -0.59%
MSEX 2025-07-01 10:00:4255.01 54.42 0.66%
MSEX 2025-07-01 11:00:4355.22 55.01 1.91%
MSEX 2025-07-01 12:00:4355.97 55.82 3.19%
MSEX 2025-07-01 13:00:4355.92 55.71 2.88%
MSEX 2025-07-01 14:00:5455.78 55.58 2.57%
MSEX 2025-07-01 15:00:4456.38 56.19 4.00%
MSEX 2025-07-01 16:00:4556.19 55.96 3.41%
MSEX 2025-07-01 17:00:4557.26 55.06 3.64%
MSEX 2025-07-01 18:00:4463.07 45.00 3.64%
MSEX 2025-07-01 21:00:400.00 0.00 3.64%
2025-07-02
MSEX 2025-07-02 05:00:4563.06 49.80 3.64%
MSEX 2025-07-02 08:00:4889.83 45.00 3.64%
MSEX 2025-07-02 10:00:4756.15 55.85 -0.22%
MSEX 2025-07-02 11:00:4056.24 55.85 -0.41%
MSEX 2025-07-02 12:00:4456.30 55.78 -0.28%
MSEX 2025-07-02 13:00:4456.28 56.08 -0.02%
MSEX 2025-07-02 14:00:5356.34 56.03 -0.18%
MSEX 2025-07-02 15:00:4056.52 56.28 0.54%
MSEX 2025-07-02 16:00:4655.93 55.83 -0.59%
MSEX 2025-07-02 17:00:4857.00 54.81 -0.45%
MSEX 2025-07-02 18:00:4856.30 55.51 -0.45%
MSEX 2025-07-02 19:00:4656.29 55.50 -0.45%
MSEX 2025-07-02 21:00:520.00 0.00 -0.45%
2025-07-03
MSEX 2025-07-03 05:00:4562.69 49.42 -0.45%
MSEX 2025-07-03 07:00:4755.89 49.42 -0.45%
MSEX 2025-07-03 08:00:5555.89 45.00 -0.45%
MSEX 2025-07-03 09:00:4872.89 45.00 -0.45%
MSEX 2025-07-03 10:00:4855.83 55.17 -0.68%
MSEX 2025-07-03 11:00:4754.95 54.74 -1.78%
MSEX 2025-07-03 12:00:4755.60 55.47 -0.64%
MSEX 2025-07-03 13:00:4255.79 55.58 -0.27%
MSEX 2025-07-03 14:00:4355.80 55.15 -0.57%
MSEX 2025-07-03 15:00:4455.77 55.13 -0.57%
MSEX 2025-07-03 18:00:460.00 0.00 -0.57%
2025-07-07
MSEX 2025-07-07 05:00:5262.58 49.47 -0.57%
MSEX 2025-07-07 08:00:4865.00 45.00 -0.57%
MSEX 2025-07-07 10:00:5355.54 55.30 -0.25%
MSEX 2025-07-07 11:00:5455.41 55.10 -0.55%
MSEX 2025-07-07 12:00:4654.89 54.75 -1.40%
MSEX 2025-07-07 13:00:4054.93 54.81 -1.32%
MSEX 2025-07-07 14:00:4755.22 54.99 -0.79%
MSEX 2025-07-07 15:00:3855.19 55.06 -0.89%
MSEX 2025-07-07 16:00:4654.88 54.71 -1.34%
MSEX 2025-07-07 17:00:4755.36 53.82 -1.22%
MSEX 2025-07-07 18:00:4955.17 54.38 -1.22%
MSEX 2025-07-07 19:00:4555.16 54.37 -1.22%
MSEX 2025-07-07 20:00:4555.21 54.42 -1.22%
MSEX 2025-07-07 21:00:410.00 0.00 -1.22%
2025-07-08
MSEX 2025-07-08 05:00:5061.41 48.72 -1.22%
MSEX 2025-07-08 08:00:4586.60 45.00 -1.22%
MSEX 2025-07-08 09:00:4485.95 45.00 -1.22%
MSEX 2025-07-08 10:00:4455.04 54.39 -0.13%
MSEX 2025-07-08 11:00:4154.91 54.61 -0.04%
MSEX 2025-07-08 12:00:4455.03 54.82 -0.04%
MSEX 2025-07-08 13:00:4454.64 54.49 -0.56%
MSEX 2025-07-08 14:00:4554.94 54.83 0.04%
MSEX 2025-07-08 15:00:4655.16 54.85 0.23%
MSEX 2025-07-08 16:00:4954.87 54.82 -0.05%
MSEX 2025-07-08 17:00:5055.85 53.75 -0.13%
MSEX 2025-07-08 18:00:5355.21 54.42 -0.13%
MSEX 2025-07-08 20:00:5255.06 54.43 -0.13%
MSEX 2025-07-08 21:00:470.00 0.00 -0.13%
2025-07-09
MSEX 2025-07-09 05:00:4461.62 48.67 -0.13%
MSEX 2025-07-09 08:00:4886.60 45.00 -0.13%
MSEX 2025-07-09 09:00:4471.07 45.00 -0.13%
MSEX 2025-07-09 10:00:4754.78 54.24 -0.64%
MSEX 2025-07-09 11:00:4455.18 54.90 0.46%
MSEX 2025-07-09 12:00:4755.34 55.13 0.78%
MSEX 2025-07-09 13:00:4455.31 55.14 0.82%
MSEX 2025-07-09 14:00:4855.55 55.31 1.08%
MSEX 2025-07-09 15:00:4255.42 55.36 1.00%
MSEX 2025-07-09 16:00:5155.55 55.52 1.37%
MSEX 2025-07-09 17:00:4656.65 54.52 1.44%
MSEX 2025-07-09 18:00:4655.98 55.19 1.44%
MSEX 2025-07-09 19:00:4156.00 55.21 1.44%
MSEX 2025-07-09 20:00:4555.96 55.17 1.44%
MSEX 2025-07-09 21:00:430.00 0.00 1.44%
2025-07-10
MSEX 2025-07-10 05:00:5462.24 49.31 1.44%
MSEX 2025-07-10 08:00:5087.84 55.70 1.44%
MSEX 2025-07-10 09:00:5071.84 39.35 0.20%
MSEX 2025-07-10 10:00:4855.97 55.23 0.42%
MSEX 2025-07-10 11:00:4556.25 56.06 1.06%
MSEX 2025-07-10 12:00:4256.10 55.92 0.86%
MSEX 2025-07-10 13:00:4356.34 55.92 0.95%
MSEX 2025-07-10 14:00:4856.58 56.23 1.53%
MSEX 2025-07-10 15:00:4456.27 56.15 1.06%
MSEX 2025-07-10 16:00:5055.77 55.71 0.27%
MSEX 2025-07-10 17:00:4856.05 55.26 0.16%
MSEX 2025-07-10 19:00:4556.08 55.28 0.16%
MSEX 2025-07-10 20:00:4756.11 55.32 0.16%
MSEX 2025-07-10 21:00:440.00 0.00 0.16%
2025-07-11
MSEX 2025-07-11 05:01:5162.05 49.22 0.16%
MSEX 2025-07-11 08:02:2175.98 32.00 0.16%
MSEX 2025-07-11 09:01:5075.98 39.56 0.16%
MSEX 2025-07-11 10:02:3155.35 54.79 -1.49%
MSEX 2025-07-11 11:01:4255.04 54.77 -1.17%
MSEX 2025-07-11 12:02:2055.02 54.73 -1.42%
MSEX 2025-07-11 13:01:4855.08 54.87 -1.17%
MSEX 2025-07-11 14:02:1855.08 54.94 -1.30%
MSEX 2025-07-11 15:01:4255.08 54.98 -1.22%
MSEX 2025-07-11 16:02:18120.00 54.60 -1.80%
MSEX 2025-07-11 17:01:4655.75 0.00 -1.80%
MSEX 2025-07-11 18:02:1861.24 48.91 -1.80%
MSEX 2025-07-11 20:02:240.00 0.00 -1.80%
2025-07-14
MSEX 2025-07-14 05:01:4286.92 45.00 -1.80%
MSEX 2025-07-14 08:02:2186.92 50.72 -1.80%
MSEX 2025-07-14 09:01:4770.34 50.72 -1.80%
MSEX 2025-07-14 10:02:2555.58 55.28 1.02%
MSEX 2025-07-14 11:01:4755.60 55.29 1.29%
MSEX 2025-07-14 12:02:1955.54 55.38 1.42%
MSEX 2025-07-14 13:01:4455.59 55.44 1.54%
MSEX 2025-07-14 14:02:2255.60 55.50 1.67%
MSEX 2025-07-14 15:01:4955.79 55.64 1.76%
MSEX 2025-07-14 16:02:1858.36 55.00 1.87%
MSEX 2025-07-14 17:01:4656.80 55.00 1.90%
MSEX 2025-07-14 18:02:2268.48 55.00 1.90%
MSEX 2025-07-14 19:01:5056.02 55.23 1.90%
MSEX 2025-07-14 20:02:260.00 0.00 1.90%
2025-07-15
MSEX 2025-07-15 05:01:4788.56 45.00 1.90%
MSEX 2025-07-15 08:02:2589.12 45.00 1.90%
MSEX 2025-07-15 09:01:4672.24 45.00 1.90%
MSEX 2025-07-15 10:02:2655.51 55.28 -0.55%
MSEX 2025-07-15 11:01:5254.71 54.59 -1.83%
MSEX 2025-07-15 12:02:2454.60 54.41 -2.25%
MSEX 2025-07-15 13:01:5154.21 54.10 -2.84%
MSEX 2025-07-15 14:02:2054.23 54.08 -2.93%
MSEX 2025-07-15 15:02:2153.96 53.81 -3.33%
MSEX 2025-07-15 16:02:21136.62 50.00 -4.24%


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.