Middlesex Water Company MSEX
NASDAQ · Vereinigte Staaten · Versorger
$52,97-0,23 (-0,43 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $52,97 | -0,43 % | $53,22 | $53,48 | $52,80 | 143,00K |
| 2026-09-29 | $53,20 | +1,43 % | $52,50 | $53,28 | $52,15 | 152,70K |
| 2026-09-28 | $52,45 | -1,91 % | $53,48 | $53,51 | $52,29 | 135,40K |
| 2026-09-25 | $53,47 | +1,06 % | $53,16 | $53,50 | $52,45 | 184,30K |
| 2026-09-24 | $52,91 | -1,38 % | $53,67 | $53,68 | $52,85 | 125,20K |
| 2026-09-23 | $53,65 | -2,31 % | $54,90 | $54,90 | $53,26 | 99,80K |
| 2026-09-22 | $54,92 | -0,56 % | $55,30 | $55,75 | $54,75 | 92,10K |
| 2026-09-21 | $55,23 | -0,16 % | $55,22 | $55,76 | $54,25 | 119,70K |
| 2026-09-18 | $55,32 | -1,58 % | $56,15 | $56,15 | $55,02 | 239,90K |
| 2026-09-17 | $56,21 | -0,18 % | $56,37 | $56,54 | $55,98 | 108,60K |
| 2026-09-16 | $56,31 | +0,63 % | $55,96 | $56,61 | $55,81 | 118,20K |
| 2026-09-15 | $55,96 | -0,96 % | $56,64 | $57,39 | $55,88 | 129,40K |
| 2026-09-14 | $56,50 | -0,34 % | $56,69 | $57,21 | $56,04 | 132,50K |
| 2026-09-11 | $56,69 | -0,86 % | $57,18 | $57,80 | $56,36 | 78,80K |
| 2026-09-10 | $57,18 | -1,02 % | $57,77 | $58,27 | $57,06 | 95,50K |
| 2026-09-09 | $57,77 | -0,96 % | $58,62 | $58,62 | $57,40 | 98,00K |
| 2026-09-08 | $58,33 | +0,12 % | $57,92 | $58,78 | $57,92 | 136,20K |
| 2026-09-04 | $58,26 | -0,38 % | $58,03 | $58,53 | $57,98 | 131,00K |
| 2026-09-03 | $58,48 | +0,98 % | $58,30 | $58,60 | $58,11 | 97,90K |
| 2026-09-02 | $57,91 | -0,41 % | $58,17 | $58,93 | $57,42 | 92,10K |
| 2026-09-01 | $58,15 | +0,26 % | $57,99 | $58,41 | $57,34 | 82,80K |
| 2026-08-31 | $58,00 | -0,84 % | $58,06 | $58,43 | $56,83 | 148,20K |
| 2026-08-28 | $58,49 | +1,09 % | $58,17 | $58,53 | $57,89 | 111,00K |
| 2026-08-27 | $57,86 | -1,11 % | $58,10 | $58,23 | $57,45 | 96,40K |
| 2026-08-26 | $58,51 | -0,27 % | $58,72 | $58,99 | $58,16 | 73,70K |
| 2026-08-25 | $58,67 | -1,35 % | $59,47 | $59,80 | $58,28 | 118,00K |
| 2026-08-24 | $59,47 | +2,08 % | $58,45 | $59,64 | $58,45 | 122,80K |
| 2026-08-21 | $58,26 | -0,85 % | $58,86 | $58,86 | $58,10 | 92,00K |
| 2026-08-20 | $58,76 | -0,07 % | $58,32 | $59,71 | $57,99 | 157,90K |
| 2026-08-19 | $58,80 | -0,03 % | $58,78 | $59,40 | $56,83 | 141,70K |
| 2026-08-18 | $58,82 | +1,38 % | $58,48 | $59,77 | $58,37 | 221,20K |
| 2026-08-17 | $58,02 | -1,21 % | $57,94 | $58,17 | $57,40 | 163,50K |
| 2026-08-14 | $58,73 | -0,24 % | $58,83 | $59,08 | $58,18 | 77,40K |
| 2026-08-13 | $58,87 | +1,03 % | $58,29 | $59,24 | $58,29 | 135,80K |
| 2026-08-12 | $58,27 | -0,02 % | $58,02 | $58,97 | $58,02 | 84,60K |
| 2026-08-11 | $58,28 | +0,94 % | $58,00 | $58,65 | $57,70 | 161,70K |
| 2026-08-10 | $57,74 | -0,82 % | $58,00 | $58,13 | $56,95 | 137,60K |
| 2026-08-07 | $58,22 | +1,48 % | $57,30 | $58,52 | $56,62 | 187,60K |
| 2026-08-06 | $57,37 | +0,03 % | $57,91 | $58,45 | $57,10 | 133,70K |
| 2026-08-05 | $57,35 | -0,49 % | $57,91 | $58,02 | $57,00 | 95,90K |
| 2026-08-04 | $57,63 | +1,37 % | $56,89 | $57,68 | $55,81 | 172,10K |
| 2026-08-03 | $56,85 | -0,79 % | $57,50 | $58,81 | $56,81 | 170,30K |
| 2026-07-31 | $57,30 | +2,67 % | $57,78 | $59,00 | $56,82 | 213,20K |
| 2026-07-30 | $55,81 | -2,52 % | $57,07 | $57,55 | $55,69 | 122,20K |
| 2026-07-29 | $57,25 | -1,05 % | $57,93 | $58,40 | $56,66 | 88,80K |
| 2026-07-28 | $57,86 | +3,01 % | $56,77 | $58,87 | $56,77 | 89,80K |
| 2026-07-27 | $56,17 | -0,04 % | $56,19 | $56,53 | $55,53 | 123,80K |
| 2026-07-24 | $56,19 | -0,21 % | $56,56 | $56,99 | $56,08 | 114,60K |
| 2026-07-23 | $56,31 | -0,48 % | $56,12 | $57,10 | $55,96 | 146,20K |
| 2026-07-22 | $56,58 | +1,02 % | $56,01 | $56,95 | $55,99 | 93,60K |
| 2026-07-21 | $56,01 | -1,37 % | $56,22 | $56,96 | $55,56 | 119,50K |
| 2026-07-20 | $56,79 | -1,13 % | $57,26 | $57,81 | $56,25 | 119,50K |
| 2026-07-17 | $57,44 | +0,81 % | $57,57 | $58,18 | $56,80 | 269,10K |
| 2026-07-16 | $56,98 | +4,05 % | $54,92 | $57,03 | $54,92 | 166,80K |
| 2026-07-15 | $54,76 | -1,10 % | $55,37 | $56,15 | $54,44 | 188,90K |
| 2026-07-14 | $55,37 | -0,09 % | $55,63 | $56,20 | $55,24 | 143,10K |
| 2026-07-13 | $55,42 | +0,75 % | $55,10 | $55,63 | $54,74 | 139,80K |
| 2026-07-10 | $55,01 | +0,88 % | $54,84 | $55,65 | $54,69 | 169,10K |
| 2026-07-09 | $54,53 | -0,57 % | $54,84 | $55,05 | $53,08 | 973,10K |
| 2026-07-08 | $54,84 | -1,76 % | $56,07 | $56,81 | $54,62 | 372,70K |
| 2026-07-07 | $55,82 | -1,43 % | $56,89 | $58,10 | $55,79 | 177,80K |
| 2026-07-06 | $56,63 | -1,60 % | $57,40 | $57,40 | $56,33 | 104,00K |
| 2026-07-02 | $57,55 | +1,73 % | $56,50 | $57,99 | $56,50 | 212,60K |
| 2026-07-01 | $56,57 | +0,73 % | $56,13 | $57,15 | $55,15 | 194,50K |
| 2026-06-30 | $56,16 | +0,23 % | $56,07 | $57,22 | $55,60 | 183,50K |
| 2026-06-29 | $56,03 | +0,99 % | $55,46 | $56,24 | $54,88 | 174,60K |
| 2026-06-26 | $55,48 | +1,65 % | $54,99 | $55,52 | $54,60 | 497,50K |
| 2026-06-25 | $54,58 | +1,04 % | $54,29 | $54,90 | $53,86 | 148,00K |
| 2026-06-24 | $54,02 | +2,19 % | $53,14 | $54,08 | $53,14 | 193,60K |
| 2026-06-23 | $52,86 | +2,09 % | $52,28 | $53,11 | $51,95 | 123,70K |
| 2026-06-22 | $51,78 | -0,54 % | $51,84 | $52,43 | $51,52 | 150,70K |
| 2026-06-18 | $52,06 | +0,42 % | $52,25 | $52,58 | $51,61 | 269,70K |
| 2026-06-17 | $51,84 | -1,22 % | $52,39 | $52,66 | $51,44 | 195,70K |
| 2026-06-16 | $52,48 | -0,44 % | $52,71 | $53,28 | $52,34 | 182,60K |
| 2026-06-15 | $52,71 | -0,45 % | $52,66 | $53,05 | $52,04 | 133,40K |
| 2026-06-12 | $52,95 | +0,93 % | $52,51 | $53,64 | $52,44 | 85,80K |
| 2026-06-11 | $52,46 | -2,35 % | $53,72 | $54,73 | $52,39 | 225,20K |
| 2026-06-10 | $53,72 | -0,24 % | $54,34 | $54,97 | $53,48 | 122,40K |
| 2026-06-09 | $53,85 | +2,34 % | $52,97 | $54,47 | $52,51 | 127,20K |
| 2026-06-08 | $52,62 | -1,41 % | $53,37 | $53,65 | $52,50 | 83,70K |
| 2026-06-05 | $53,37 | +1,89 % | $52,77 | $53,90 | $52,46 | 82,90K |
| 2026-06-04 | $52,38 | +0,87 % | $52,64 | $53,19 | $52,06 | 85,80K |
| 2026-06-03 | $51,93 | -1,48 % | $52,72 | $53,11 | $51,76 | 136,00K |
| 2026-06-02 | $52,71 | +1,80 % | $51,45 | $52,79 | $51,45 | 120,80K |
| 2026-06-01 | $51,78 | -1,43 % | $52,31 | $52,45 | $51,48 | 110,30K |
| 2026-05-29 | $52,53 | +0,67 % | $52,01 | $52,78 | $51,78 | 146,80K |
| 2026-05-28 | $52,18 | -0,91 % | $52,33 | $53,02 | $51,90 | 92,40K |
| 2026-05-27 | $52,66 | +1,11 % | $52,33 | $52,94 | $51,87 | 95,20K |
| 2026-05-26 | $52,08 | -0,06 % | $52,02 | $52,30 | $51,58 | 108,40K |
| 2026-05-22 | $52,11 | +0,70 % | $51,78 | $52,52 | $51,47 | 173,30K |