MSEX: Middlesex Water Co.

As of Friday, June 5th, 2026

$ 53.37

+0.99 +1.89%

Open: 52.77
High: 53.90
Low: 52.46
Volume: 82,861
Previous Close on Thursday, June 4th, 2026

$ 52.38

+0.45 +0.87%

Open: 52.64
High: 53.19
Low: 52.06
Volume: 85,788

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 52.77 53.90 52.46 53.37 82,861 +0.99 +1.89
2026-06-04 52.64 53.19 52.06 52.38 85,788 +0.45 +0.87
2026-06-03 52.72 53.11 51.76 51.93 13,594 -0.78 -1.48
2026-06-02 51.45 52.79 51.45 52.71 120,821 +0.93 +1.80
2026-06-01 52.31 52.45 51.48 51.78 110,221 -0.75 -1.43
2026-05-29 52.01 52.78 51.78 52.53 146,574 +0.35 +0.67
2026-05-28 52.33 53.02 51.90 52.18 92,364 -0.48 -0.91
2026-05-27 52.33 52.94 51.87 52.66 94,882 +0.58 +1.11
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
MSEX

Middlesex Water Co.

53.37 +0.99 +1.89 82,861