MSEX: Middlesex Water Co.
$ 57.40 |
|
+0.12 +0.21% |
|
| Open: | 57.39 |
| High: | 57.77 |
| Low: | 57.11 |
| Volume: | 15,377 |
$ 57.28
-0.82 -1.41%
| Open: | 58.60 |
| High: | 58.64 |
| Low: | 57.19 |
| Volume: | 129,547 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 57.39 | 57.77 | 57.11 | 57.40 | 15,377 | +0.12 | +0.21 |
| 2026-11-12 | 58.60 | 58.64 | 57.19 | 57.28 | 129,547 | -0.82 | -1.41 |
| 2026-11-11 | 58.43 | 58.81 | 57.75 | 58.10 | 115,914 | -0.67 | -1.14 |
| 2026-11-10 | 59.07 | 59.25 | 58.55 | 58.77 | 96,646 | -0.73 | -1.23 |
| 2026-11-09 | 60.06 | 60.29 | 59.24 | 59.50 | 150,492 | -0.37 | -0.62 |
| 2026-11-06 | 59.14 | 59.96 | 58.64 | 59.87 | 144,357 | +0.37 | +0.62 |
| 2026-11-05 | 59.56 | 60.72 | 59.15 | 59.50 | 2,308 | +0.30 | +0.51 |
| 2026-11-04 | 58.17 | 59.60 | 57.91 | 59.20 | 205,235 | +1.56 | +2.71 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 60.29 On 2026-11-09 |
57.11 On 2026-11-13 |
-2.47 | -4.13 | 60.29 On 2026-11-09 |
57.11 On 2026-11-13 |
-5.27 | 58.21 |
| 10D | 60.72 On 2026-11-05 |
56.50 On 2026-11-02 |
0.61 | 1.07 | 60.72 On 2026-11-05 |
57.11 On 2026-11-13 |
-5.94 | 58.56 |
| 20D | 60.72 On 2026-11-05 |
52.76 On 2026-10-19 |
2.81 | 5.15 | 60.72 On 2026-11-05 |
57.11 On 2026-11-13 |
-5.94 | 56.91 |
| WTD | 60.29 On 2026-11-09 |
57.11 On 2026-11-13 |
-2.47 | -4.13 | 60.29 On 2026-11-09 |
57.11 On 2026-11-13 |
-5.27 | 58.21 |
| MTD | 60.72 On 2026-11-05 |
56.50 On 2026-11-02 |
0.61 | 1.07 | 60.72 On 2026-11-05 |
57.11 On 2026-11-13 |
-5.94 | 58.56 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,348.03 | +48.92 | +0.09 | 628,743,889 |
|
DJTA
Dow Jones Transportation Average |
20,594.33 | +55.32 | +0.27 | 52,079,469 |
|
SPX
S&P 500 Index |
7,561.79 | -31.16 | -0.41 | |
|
OEX
S&P 100 Index |
3,720.66 | -18.92 | -0.51 | |
|
NDX
NASDAQ 100 Index |
27,943.74 | -345.45 | -1.22 | |
|
NYA
NYSE Composite Index |
24,520.97 | +51.86 | +0.21 | |
|
XAX
NYSE AMEX Composite Index |
8,125.81 | +26.87 | +0.33 | |
|
RUI
RUSSELL 1000 Index |
4,119.14 | -16.03 | -0.39 | |
|
RUT
Russell 2000 Index |
2,790.50 | -8.56 | -0.31 | |
|
RUA
Russell 3000 Index |
4,290.38 | -16.56 | -0.38 | |
|
VIX
CBOE Volatility Index |
19.02 | +0.28 | +1.49 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.83 | +0.21 | +0.93 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.98 | +0.22 | +1.01 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.50 | +0.38 | +1.89 |