NasdaqGS - Nasdaq Real Time Price USD

Middlesex Water Company (MSEX)

Compare

49.16

+0.32

+(0.66%)

At close: January 23 at 4:00:01 PM EST

49.48

+0.32

+(0.65%)

After hours: January 23 at 6:36:32 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	48.84	49.39	48.36	49.16	49.16	125,900
Jan 22, 2025	50.98	51.90	48.61	48.84	48.84	134,800
Jan 21, 2025	51.22	52.38	50.53	51.14	51.14	113,500
Jan 17, 2025	51.71	52.39	50.97	51.06	51.06	125,000
Jan 16, 2025	49.96	51.58	49.95	51.53	51.53	158,600
Jan 15, 2025	51.19	51.19	50.01	50.02	50.02	94,300
Jan 14, 2025	49.28	49.97	48.99	49.71	49.71	95,100
Jan 13, 2025	48.74	49.44	48.18	49.30	49.30	121,600
Jan 10, 2025	49.50	49.58	48.71	48.87	48.87	136,900
Jan 8, 2025	50.49	51.00	49.86	50.34	50.34	103,300
Jan 7, 2025	50.12	51.03	49.90	51.03	51.03	145,200
Jan 6, 2025	51.59	52.19	50.17	50.27	50.27	142,100
Jan 3, 2025	51.64	52.39	50.88	51.73	51.73	163,700
Jan 2, 2025	53.14	53.77	51.35	51.38	51.38	119,700
Dec 31, 2024	53.51	53.95	52.01	52.63	52.63	88,600
Dec 30, 2024	52.70	53.67	52.22	53.25	53.25	157,500
Dec 27, 2024	53.78	54.42	52.51	52.88	52.88	129,000
Dec 26, 2024	53.40	54.13	51.96	53.66	53.66	1,041,700
Dec 24, 2024	53.15	54.20	52.21	53.50	53.50	303,900
Dec 23, 2024	54.43	54.58	52.94	53.66	53.66	156,700
Dec 20, 2024	54.09	55.82	54.04	54.77	54.77	353,200
Dec 19, 2024	56.07	57.38	54.82	54.84	54.84	128,900
Dec 18, 2024	59.15	59.27	55.26	55.56	55.56	90,800
Dec 17, 2024	59.06	59.96	58.95	58.95	58.95	83,400
Dec 16, 2024	59.46	60.28	59.04	59.23	59.23	104,400
Dec 13, 2024	59.15	59.56	58.19	59.42	59.42	155,800
Dec 12, 2024	59.81	60.53	59.27	59.55	59.55	74,900
Dec 11, 2024	59.92	60.80	59.47	59.92	59.92	107,100
Dec 10, 2024	60.00	61.73	59.28	61.32	61.32	79,300
Dec 9, 2024	61.20	61.49	60.02	60.31	60.31	112,700
Dec 6, 2024	61.55	61.55	60.22	60.61	60.61	84,900
Dec 5, 2024	61.62	62.01	60.85	61.07	61.07	67,800
Dec 4, 2024	62.41	63.42	61.54	61.88	61.88	144,900
Dec 3, 2024	64.04	64.54	62.49	62.61	62.61	78,400
Dec 2, 2024	65.34	65.34	63.54	63.98	63.98	102,200
Nov 29, 2024	65.88	66.56	64.50	65.44	65.44	81,300
Nov 27, 2024	66.83	67.30	64.85	65.32	65.32	128,000
Nov 26, 2024	67.47	67.47	65.00	66.56	66.56	211,500
Nov 25, 2024	66.83	68.64	66.83	67.88	67.88	124,400
Nov 22, 2024	66.39	67.57	64.61	66.50	66.50	78,200
Nov 21, 2024	66.15	66.33	65.12	65.85	65.85	65,200
Nov 20, 2024	66.22	66.32	65.44	65.69	65.69	44,900
Nov 19, 2024	65.38	66.27	64.49	66.10	66.10	73,000
Nov 18, 2024	67.00	67.07	65.28	65.80	65.80	79,800
Nov 15, 2024	0.34 Dividend
Nov 15, 2024	66.23	67.39	65.68	66.98	66.98	91,700
Nov 14, 2024	66.24	66.97	65.30	65.99	65.65	84,000
Nov 13, 2024	67.69	67.69	66.03	66.38	66.04	73,700
Nov 12, 2024	69.37	70.19	66.95	67.00	66.65	121,800
Nov 11, 2024	70.14	70.73	69.33	69.70	69.34	92,500
Nov 8, 2024	68.95	70.48	68.79	69.59	69.23	94,100
Nov 7, 2024	68.62	69.00	67.61	68.62	68.27	159,100
Nov 6, 2024	68.35	70.65	68.13	68.61	68.26	157,000
Nov 5, 2024	64.04	66.85	63.73	66.85	66.51	61,900
Nov 4, 2024	65.27	65.27	62.82	64.27	63.94	71,500
Nov 1, 2024	62.95	67.49	62.26	65.27	64.93	160,200
Oct 31, 2024	62.62	62.95	60.94	61.19	60.87	83,900
Oct 30, 2024	63.07	63.90	62.11	62.48	62.16	59,900
Oct 29, 2024	63.58	63.94	63.19	63.51	63.18	59,800
Oct 28, 2024	63.92	65.07	63.92	64.45	64.12	64,300
Oct 25, 2024	64.55	64.69	63.09	63.35	63.02	52,000
Oct 24, 2024	65.13	65.81	63.17	63.44	63.11	47,000
Oct 23, 2024	64.64	65.43	64.37	64.96	64.63	89,900
Oct 22, 2024	64.52	64.96	64.28	64.66	64.33	47,200
Oct 21, 2024	65.62	65.72	64.50	64.93	64.60	51,100
Oct 18, 2024	65.90	66.11	65.56	65.63	65.29	141,800
Oct 17, 2024	66.90	66.90	65.93	65.93	65.59	48,000
Oct 16, 2024	65.86	67.38	65.65	67.21	66.86	64,200
Oct 15, 2024	64.76	66.79	64.76	65.22	64.88	67,300
Oct 14, 2024	63.47	65.69	63.47	64.59	64.26	49,600
Oct 11, 2024	62.11	63.77	62.11	63.22	62.89	43,600
Oct 10, 2024	62.52	62.59	61.64	62.12	61.80	67,200
Oct 9, 2024	62.51	64.38	62.51	63.12	62.79	56,100
Oct 8, 2024	62.47	63.01	62.18	62.95	62.63	51,700
Oct 7, 2024	63.11	63.29	61.86	62.34	62.02	70,400
Oct 4, 2024	63.18	63.49	60.50	63.37	63.04	51,200
Oct 3, 2024	63.81	64.11	63.29	63.29	62.96	39,600
Oct 2, 2024	64.44	64.81	63.80	63.95	63.62	44,200
Oct 1, 2024	65.24	65.85	64.21	64.88	64.55	65,000
Sep 30, 2024	64.32	65.59	64.32	65.24	64.90	81,200
Sep 27, 2024	64.32	64.94	63.81	64.67	64.34	55,400
Sep 26, 2024	64.59	65.02	63.48	63.67	63.34	73,400
Sep 25, 2024	64.63	65.34	63.40	64.25	63.92	112,100
Sep 24, 2024	65.53	65.61	64.51	64.52	64.19	61,100
Sep 23, 2024	65.42	66.11	65.11	65.75	65.41	112,600
Sep 20, 2024	67.44	67.44	63.73	65.10	64.76	654,500
Sep 19, 2024	67.61	67.79	65.89	67.38	67.03	96,400
Sep 18, 2024	67.41	68.64	66.76	67.22	66.87	114,200
Sep 17, 2024	67.96	68.58	67.07	67.59	67.24	126,400
Sep 16, 2024	65.18	67.53	64.72	67.44	67.09	152,400
Sep 13, 2024	63.67	64.80	63.12	64.76	64.43	54,700
Sep 12, 2024	62.40	63.15	61.16	62.94	62.62	103,300
Sep 11, 2024	63.80	63.80	61.59	61.79	61.47	50,100
Sep 10, 2024	62.53	64.51	61.79	64.35	64.02	89,100
Sep 9, 2024	61.80	62.46	61.36	62.38	62.06	63,700
Sep 6, 2024	63.10	63.10	61.97	62.02	61.70	43,800
Sep 5, 2024	63.30	63.35	62.62	62.90	62.58	45,400
Sep 4, 2024	62.72	63.31	62.32	62.85	62.53	50,800
Sep 3, 2024	62.27	63.42	62.22	62.72	62.40	82,700
Aug 30, 2024	62.69	63.60	61.88	63.01	62.69	96,800
Aug 29, 2024	63.34	63.75	62.59	62.67	62.35	114,100
Aug 28, 2024	62.35	63.80	61.81	62.70	62.38	139,700
Aug 27, 2024	61.46	62.92	61.40	62.50	62.18	118,000
Aug 26, 2024	61.70	62.70	61.38	61.90	61.58	97,400
Aug 23, 2024	59.66	61.13	59.24	61.08	60.77	104,000
Aug 22, 2024	61.27	61.42	59.39	59.42	59.11	140,300
Aug 21, 2024	61.03	61.62	60.48	61.36	61.04	57,500
Aug 20, 2024	61.46	61.55	60.48	60.87	60.56	45,600
Aug 19, 2024	60.93	62.05	60.87	61.71	61.39	71,000
Aug 16, 2024	60.69	61.58	60.19	61.14	60.82	94,900
Aug 15, 2024	0.33 Dividend
Aug 15, 2024	61.49	61.97	60.54	60.86	60.55	59,000
Aug 14, 2024	61.55	61.55	60.60	61.26	60.62	62,100
Aug 13, 2024	60.73	61.53	60.17	61.50	60.86	67,700
Aug 12, 2024	60.76	60.76	58.77	59.91	59.29	134,000
Aug 9, 2024	61.40	63.34	59.91	60.95	60.31	65,900
Aug 8, 2024	61.66	62.21	61.07	61.25	60.61	54,500
Aug 7, 2024	62.19	62.19	61.10	61.23	60.59	65,700
Aug 6, 2024	62.89	63.00	61.05	61.21	60.57	129,700
Aug 5, 2024	62.09	63.98	62.09	63.13	62.47	146,600
Aug 2, 2024	65.45	67.54	65.45	66.86	66.16	148,600
Aug 1, 2024	65.59	67.15	64.50	65.93	65.24	141,900
Jul 31, 2024	66.27	67.29	65.23	66.48	65.79	123,700
Jul 30, 2024	65.88	66.25	64.43	66.10	65.41	87,100
Jul 29, 2024	66.49	67.44	64.62	65.67	64.99	124,200
Jul 26, 2024	65.56	66.83	65.00	66.08	65.39	140,100
Jul 25, 2024	64.85	66.30	64.39	65.22	64.54	196,700
Jul 24, 2024	61.85	65.18	61.70	64.62	63.95	1,128,800
Jul 23, 2024	63.02	65.22	61.72	61.83	61.19	344,700
Jul 22, 2024	61.97	63.19	61.14	62.77	62.12	175,700
Jul 19, 2024	61.34	62.37	60.65	61.93	61.28	108,000
Jul 18, 2024	62.36	62.85	61.22	61.52	60.88	85,500
Jul 17, 2024	61.08	63.95	61.08	62.36	61.71	139,500
Jul 16, 2024	58.83	61.80	58.83	61.54	60.90	122,600
Jul 15, 2024	59.54	59.64	57.65	58.22	57.61	104,500
Jul 12, 2024	57.19	60.51	57.00	59.41	58.79	228,700
Jul 11, 2024	55.53	57.67	55.50	56.55	55.96	97,800
Jul 10, 2024	53.73	54.66	53.59	54.64	54.07	41,100
Jul 9, 2024	53.67	53.93	53.13	53.73	53.17	61,000
Jul 8, 2024	53.90	54.19	53.20	53.83	53.27	73,100
Jul 5, 2024	52.85	54.01	52.34	53.96	53.40	64,700
Jul 3, 2024	53.26	53.71	52.26	52.74	52.19	50,200
Jul 2, 2024	52.95	54.15	52.95	53.38	52.82	70,400
Jul 1, 2024	52.19	52.96	51.48	52.83	52.28	104,300
Jun 28, 2024	53.10	53.53	51.69	52.26	51.71	694,100
Jun 27, 2024	52.60	52.93	52.27	52.83	52.28	48,800
Jun 26, 2024	51.48	52.43	51.48	52.33	51.78	62,900
Jun 25, 2024	53.31	53.42	51.87	52.02	51.48	60,200
Jun 24, 2024	51.71	53.75	51.71	53.48	52.92	99,900
Jun 21, 2024	51.64	52.63	51.28	51.40	50.86	352,100
Jun 20, 2024	51.25	52.07	50.78	51.64	51.10	86,800
Jun 18, 2024	50.44	51.78	50.31	51.45	50.91	77,400
Jun 17, 2024	50.82	51.24	50.01	50.85	50.32	82,000
Jun 14, 2024	51.79	52.04	50.80	51.25	50.72	72,700
Jun 13, 2024	51.99	52.51	51.29	52.01	51.47	75,500
Jun 12, 2024	53.34	54.02	51.89	51.99	51.45	105,900
Jun 11, 2024	51.30	52.14	51.01	51.90	51.36	98,800
Jun 10, 2024	52.28	52.28	51.44	51.97	51.43	97,100
Jun 7, 2024	52.78	53.64	52.07	52.58	52.03	106,300
Jun 6, 2024	53.51	54.00	53.27	53.64	53.08	86,000
Jun 5, 2024	53.75	54.50	53.50	53.96	53.40	70,600
Jun 4, 2024	53.43	54.71	53.24	53.85	53.29	113,400
Jun 3, 2024	53.90	54.01	52.91	53.62	53.06	129,400
May 31, 2024	51.77	53.99	51.77	53.88	53.32	134,600
May 30, 2024	50.09	51.51	49.99	51.39	50.85	139,600
May 29, 2024	50.68	50.68	49.27	49.42	48.90	139,900
May 28, 2024	54.00	54.00	50.75	51.14	50.61	185,300
May 24, 2024	55.37	55.37	53.50	53.85	53.29	105,400
May 23, 2024	56.48	57.26	54.88	55.05	54.48	95,400
May 22, 2024	57.66	58.34	56.52	56.59	56.00	81,100
May 21, 2024	56.45	58.02	56.18	58.02	57.41	95,000
May 20, 2024	57.27	57.27	56.34	56.68	56.09	95,500
May 17, 2024	57.89	57.89	56.80	57.21	56.61	111,900
May 16, 2024	56.97	57.93	56.63	57.68	57.08	84,200
May 15, 2024	58.24	58.24	56.88	57.17	56.57	98,100
May 14, 2024	0.33 Dividend
May 14, 2024	58.13	58.13	57.13	57.38	56.78	96,200
May 13, 2024	58.43	59.22	57.75	57.89	56.96	146,200
May 10, 2024	56.72	57.99	56.68	57.88	56.95	138,800
May 9, 2024	56.41	58.23	55.00	56.97	56.06	164,500
May 8, 2024	53.83	54.60	53.73	54.44	53.57	146,100
May 7, 2024	53.71	55.03	53.66	54.44	53.57	105,300
May 6, 2024	53.40	53.91	52.79	53.81	52.95	104,800
May 3, 2024	52.78	53.15	52.12	53.13	52.28	90,000
May 2, 2024	52.55	52.60	51.45	52.42	51.58	88,000
May 1, 2024	51.05	52.56	48.99	52.00	51.17	115,900
Apr 30, 2024	49.91	51.28	49.67	50.72	49.91	113,100
Apr 29, 2024	49.17	50.75	49.17	50.44	49.63	91,000
Apr 26, 2024	49.00	49.91	48.98	49.18	48.39	98,600
Apr 25, 2024	48.72	49.42	48.02	48.78	48.00	89,100
Apr 24, 2024	47.81	49.39	47.58	49.08	48.30	96,000
Apr 23, 2024	47.84	48.92	47.75	48.24	47.47	91,900
Apr 22, 2024	47.93	48.51	47.40	48.02	47.25	113,900
Apr 19, 2024	46.56	48.03	46.30	48.00	47.23	227,400
Apr 18, 2024	46.18	47.08	46.15	46.64	45.89	105,400
Apr 17, 2024	45.81	46.26	45.57	45.89	45.16	109,000
Apr 16, 2024	47.05	47.05	45.42	45.84	45.11	129,100
Apr 15, 2024	47.08	47.51	46.06	47.39	46.63	174,100
Apr 12, 2024	48.06	48.06	46.66	47.07	46.32	88,400
Apr 11, 2024	48.19	48.40	47.44	47.96	47.19	82,800
Apr 10, 2024	48.74	48.74	47.60	47.85	47.09	109,100
Apr 9, 2024	49.27	50.06	49.13	50.00	49.20	82,000
Apr 8, 2024	48.70	49.25	48.15	48.93	48.15	129,600
Apr 5, 2024	49.42	49.42	48.05	48.26	47.49	120,100
Apr 4, 2024	48.96	50.27	48.88	49.75	48.95	125,500
Apr 3, 2024	49.47	49.47	48.20	48.55	47.77	132,500
Apr 2, 2024	50.79	51.18	49.32	49.64	48.85	136,400
Apr 1, 2024	52.55	52.55	51.01	51.25	50.43	84,700
Mar 28, 2024	52.60	53.31	52.33	52.50	51.66	98,400
Mar 27, 2024	50.52	52.47	50.52	52.40	51.56	89,200
Mar 26, 2024	50.95	50.95	49.93	50.44	49.63	80,400
Mar 25, 2024	50.75	51.27	49.97	50.47	49.66	78,800
Mar 22, 2024	51.50	51.50	50.83	50.98	50.17	65,700
Mar 21, 2024	51.85	52.27	51.00	51.33	50.51	88,700
Mar 20, 2024	49.93	51.63	49.93	51.42	50.60	121,900
Mar 19, 2024	51.28	51.58	50.33	50.33	49.53	141,900
Mar 18, 2024	52.23	52.78	51.31	51.39	50.57	150,400
Mar 15, 2024	51.61	52.83	51.25	52.57	51.73	725,000
Mar 14, 2024	52.00	52.01	51.02	51.84	51.01	191,400
Mar 13, 2024	51.32	52.68	51.27	51.83	51.00	118,200
Mar 12, 2024	51.63	51.75	50.99	51.45	50.63	153,600
Mar 11, 2024	52.12	52.89	51.15	51.55	50.73	194,300
Mar 8, 2024	51.98	52.76	51.44	52.36	51.52	155,200
Mar 7, 2024	52.22	52.79	51.19	51.50	50.68	143,400
Mar 6, 2024	51.92	53.07	51.58	51.90	51.07	135,400
Mar 5, 2024	51.52	53.07	51.45	51.53	50.71	180,600
Mar 4, 2024	50.69	51.97	50.35	51.42	50.60	166,800
Mar 1, 2024	49.92	51.49	48.59	51.30	50.48	258,200
Feb 29, 2024	51.93	52.31	50.66	50.89	50.08	172,100
Feb 28, 2024	50.34	52.01	50.30	51.11	50.29	123,200
Feb 27, 2024	50.63	51.53	50.32	50.92	50.11	194,900
Feb 26, 2024	51.22	53.19	49.68	50.62	49.81	192,000
Feb 23, 2024	52.01	52.47	50.05	51.80	50.97	262,600
Feb 22, 2024	54.34	54.97	51.05	51.47	50.65	2,204,900
Feb 21, 2024	55.10	55.61	53.61	54.31	53.44	423,500
Feb 20, 2024	55.11	56.49	54.80	55.33	54.45	137,800
Feb 16, 2024	55.71	56.61	54.92	56.08	55.18	95,500
Feb 15, 2024	54.93	56.28	54.83	56.26	55.36	128,500
Feb 14, 2024	0.33 Dividend
Feb 14, 2024	54.71	55.81	53.62	54.51	53.64	106,600
Feb 13, 2024	56.40	56.78	53.89	54.29	53.10	134,000
Feb 12, 2024	56.62	57.98	56.55	57.58	56.32	75,100
Feb 9, 2024	56.21	56.52	55.25	56.44	55.21	76,700
Feb 8, 2024	54.43	56.14	54.01	56.03	54.80	166,800
Feb 7, 2024	55.38	55.38	54.17	54.29	53.10	161,100
Feb 6, 2024	54.86	55.65	54.36	55.47	54.26	179,500
Feb 5, 2024	55.31	56.12	54.34	54.56	53.37	192,100
Feb 2, 2024	56.32	56.99	55.70	56.07	54.84	84,600
Feb 1, 2024	56.09	57.61	56.03	57.23	55.98	87,500
Jan 31, 2024	57.22	58.04	55.86	55.97	54.75	92,700
Jan 30, 2024	57.50	57.69	56.52	56.66	55.42	58,400
Jan 29, 2024	56.08	57.90	55.83	57.83	56.56	98,300
Jan 26, 2024	58.53	58.63	56.47	56.57	55.33	113,700
Jan 25, 2024	57.95	58.82	57.38	58.00	56.73	104,500
Jan 24, 2024	60.40	60.96	57.44	57.50	56.24	304,900

SJW SJW Group

46.30

+0.48%

CWT California Water Service Group

43.35

+0.74%

AWR American States Water Company

72.16

+0.10%

ARTNA Artesian Resources Corporation

30.00

+1.08%

YORW The York Water Company

30.11

+0.27%

WTRG Essential Utilities, Inc.

33.60

-0.03%

AWK American Water Works Company, Inc.

121.81

+0.11%

CWCO Consolidated Water Co. Ltd.

26.19

+0.27%

SBS Companhia de Saneamento Básico do Estado de São Paulo - SABESP

15.68

-0.70%

GWRS Global Water Resources, Inc.

11.75

-0.68%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Middlesex Water Company (MSEX)

Related Tickers