|
Market Closed -
Nasdaq
16:00:00 2026-10-09 EDT
|
5-day change | 1st Jan Change | ||
| 53.43 USD | +0.66% |
|
-0.24% | +5.97% |
| 07-30 | Middlesex Water Company Q2 Earnings, Revenue Rise | MT |
| 07-30 | Earnings Flash (MSEX) Middlesex Water Company Reports Q2 Revenue $56.4M, vs. FactSet Est of $54.5M | MT |
Stock exchange
Quotes 5-day view: Middlesex Water Company
Delayed Quote Nasdaq
| 2026-10-05 | 2026-10-06 | 2026-10-07 | 2026-10-08 | 2026-10-09 | |
|---|---|---|---|---|---|
| Last | US$53.07 | US$52.90 | US$53.14 | US$53.08 | US$53.43 |
| Volume | 271,267 | 141,771 | 138,330 | 196,971 | 96,558 |
| Change | -0.91% | -0.32% | +0.45% | -0.11% | +0.66% |
| Opening | US$53.57 | US$53.58 | US$52.57 | US$53.38 | US$53.26 |
| High | US$53.67 | US$53.93 | US$53.51 | US$53.60 | US$53.75 |
| Low | US$52.86 | US$52.64 | US$52.57 | US$52.73 | US$52.76 |
Performance
| 1 day | +0.66% | ||
| 1 week | -0.24% | ||
| Current month | +0.87% | ||
| 1 month | -6.56% | ||
| 3 months | -2.87% | ||
| 6 months | -4.33% | ||
| Current year | +5.97% | ||
| 1 year | -6.59% | ||
| 3 years | -20.86% | ||
| 5 years | -48.86% | ||
| 10 years | +56.78% |
Volumes
marketsDaily volume
96,558
Estimated daily volume
96,558
Avg. Volume 20 sessions
153,188
Daily volume ratio
0.63
Avg. Volume 20 sessions USD
8,184,834.84
Record volume 1
3,638,367
Record volume 2
2,992,464
Record volume 3
2,205,004
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,006,832,034
Net sales (USD)
194,694,000
Number of employees
395
Sales / Employee (USD)
492,896
Free-Float
97.67%
Free-Float capitalization (USD)
983,401,002
Average Daily Capital Traded
0.81%
Indicators
Moving average 5 days
53.12
Moving average 20 days
54.2
Moving average 50 days
56.52
Moving average 100 days
55.37
Price spread / (MMA5)
-0.57%
Price spread / (MMA20)
+1.44%
Price spread / (MMA50)
+5.79%
Price spread / (MMA100)
+3.63%
RSI 9 days
38.71
RSI 14 days
37.61
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.66% | -0.24% | -6.59% | -20.86% | 1.01B | |
| +0.55% | -1.05% | -9.86% | +5.76% | 25.61B | |
| +0.72% | +19.02% | +41.77% | +177.30% | 23.65B | |
| +0.49% | +0.42% | +21.42% | +48.20% | 13.99B | |
| -0.06% | -0.77% | +16.40% | +29.40% | 12.37B | |
| +0.67% | -1.02% | -4.25% | +14.38% | 11.06B | |
| +0.57% | -0.51% | +25.04% | +55.03% | 7.32B | |
| +1.37% | +14.77% | +92.31% | +272.10% | 4.91B | |
| -0.64% | -2.22% | -8.58% | -16.03% | 4.21B | |
| +0.53% | -0.68% | +10.48% | +2.75% | 3.26B | |
| Average | +0.49% | +2.86% | +17.81% | +56.80% | 10.74B | |
| Weighted average by Cap. | +0.51% | +4.84% | +16.94% | +67.03% |
Historical Quotes: Middlesex Water Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e0.YZm6nMntupZXHv0ZlrM2v79c7ExnpiQCqSPvcgNyHIg.CfqO-IyX98kgWL8g9NxU19syiWE-4EFM7nSlGTNLLMMX0c3TmqHr7HprqA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 53.43 | 16,744 | 50,526 |
| 15:59:59 | 53.40 | 435 | 33,782 |
| 15:59:56 | 53.40 | 157 | 33,347 |
| 15:59:49 | 53.40 | 100 | 33,190 |
| 15:59:33 | 53.39 | 100 | 33,090 |
| 15:59:33 | 53.39 | 100 | 32,990 |
| 15:59:33 | 53.39 | 100 | 32,890 |
| 15:59:33 | 53.39 | 100 | 32,790 |
| 15:59:02 | 53.40 | 141 | 32,690 |
| 15:58:00 | 53.40 | 100 | 32,549 |
Price Extremes
| 1 week | 52.57 |  | 53.93 |
| 1 month | 51.82 | | 57.39 |
| Current year | 49.61 | | 59.8 |
| 1 year | 44.17 | | 62.18 |
| 3 years | 44.17 | | 73.47 |
| 5 years | 44.17 | | 121.42 |
| 10 years | 32.23 | | 121.42 |
Monthly variations
Annual variations
| 2026 | +5.97% | ||
| 2025 | -4.20% | ||
| 2024 | -19.80% | ||
| 2023 | -16.59% | ||
| 2022 | -34.61% | ||
| 2021 | +66.00% | ||
| 2020 | +14.00% | ||
| 2019 | +19.16% | ||
| 2018 | +33.68% | ||
| 2017 | -7.06% | ||
| 2016 | +61.79% | ||
| 2015 | +15.09% | ||
| 2014 | +10.12% | ||
| 2013 | +7.06% | ||
| 2012 | +4.82% | ||
| 2011 | +1.69% | ||
| 2010 | +4.14% | ||
| 2009 | +2.26% | ||
| 2008 | -9.08% | ||
| 2007 | +1.17% | ||
| 2006 | +8.02% | ||
| 2005 | -8.45% | ||
| 2004 | -6.70% | ||
| 2003 | +29.07% | ||
| 2002 | -7.27% | ||
| 2001 | +0.50% | ||
| 2000 | +5.47% | ||
| 1999 | +31.96% | ||
| 1998 | +7.78% | ||
| 1997 | +32.35% | ||
| 1996 | -6.85% | ||
| 1995 | +12.31% | ||
| 1994 | -23.53% | ||
| 1993 | +25.00% | ||
| 1992 | +23.64% | ||
| 1991 | +20.88% | ||
| 1990 | -10.78% | ||
| 1989 | -6.42% | ||
| 1988 | +10.66% | ||
| 1987 | -6.19% | ||
| 1986 | +12.90% | ||
| 1985 | -9.71% |
- Stock Market
- Stocks
- MSEX Stock
- Quotes Middlesex Water Company
Select your edition
All financial news and data tailored to specific country editions
