|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 55.37 USD | -0.09% |
|
-0.81% | +9.82% |
| 06-29 | Middlesex Water Company(NasdaqGS:MSEX) dropped from Russell 2000 Dynamic Index | CI |
| 06-29 | Middlesex Water Company(NasdaqGS:MSEX) dropped from Russell Small Cap Comp Growth Benchmark | CI |
Quotes 5-day view: Middlesex Water Company
Delayed Quote Nasdaq
| 2026-07-08 | 2026-07-09 | 2026-07-10 | 2026-07-13 | 2026-07-14 | |
|---|---|---|---|---|---|
| Last | US$54.84 | US$54.53 | US$55.01 | US$55.42 | US$55.37 |
| Volume | 372,749 | 973,090 | 169,098 | 139,879 | 143,066 |
| Change | -1.76% | -0.57% | +0.88% | +0.75% | -0.09% |
| Opening | US$56.07 | US$54.84 | US$54.84 | US$55.10 | US$55.63 |
| High | US$56.81 | US$55.05 | US$55.65 | US$55.63 | US$56.20 |
| Low | US$54.62 | US$53.08 | US$54.69 | US$54.74 | US$55.24 |
Performance
| 1 day | -0.09% | ||
| 1 week | -0.81% | ||
| Current month | -1.41% | ||
| 1 month | +4.58% | ||
| 3 months | +6.77% | ||
| 6 months | +2.52% | ||
| Current year | +9.82% | ||
| 1 year | -0.59% | ||
| 3 years | -31.55% | ||
| 5 years | -38.95% | ||
| 10 years | +32.91% |
Volumes
marketsDaily volume
143,066
Estimated daily volume
143,066
Avg. Volume 20 sessions
261,759
Daily volume ratio
0.55
Avg. Volume 20 sessions USD
14,493,595.83
Record volume 1
3,638,367
Record volume 2
2,992,464
Record volume 3
2,205,004
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,031,229,096
Net sales (USD)
194,694,000
Number of employees
395
Sales / Employee (USD)
492,896
Free-Float
97.59 %
Free-Float capitalization (USD)
1,006,947,302
Average Daily Capital Traded
1.41%
Indicators
Moving average 5 days
55.03
Moving average 20 days
54.47
Moving average 50 days
52.94
Moving average 100 days
52.94
Price spread / (MMA5)
-0.61%
Price spread / (MMA20)
-1.63%
Price spread / (MMA50)
-4.39%
Price spread / (MMA100)
-4.38%
STIM
RSI 9 days
55.5
RSI 14 days
56.65
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.09% | -0.81% | -0.59% | -31.55% | 1.03B | |
| +0.03% | -2.41% | -8.22% | -10.01% | 25.69B | |
| -0.39% | +2.66% | +12.03% | +18.92% | 6.47B | |
| -0.26% | +4.92% | +149.72% | +226.90% | 4.94B | |
| +0.43% | +1.30% | -10.04% | +23.28% | 2.99B | |
| +0.75% | +1.89% | +20.92% | -10.07% | 2.63B | |
| +1.16% | +3.45% | +4.32% | +81.26% | 2.23B | |
| +0.29% | -0.14% | -8.63% | +90.15% | 1.68B | |
| +3.19% | +6.98% | - | - | 1.69B | |
| -2.54% | +2.50% | +111.72% | +77.97% | 1.5B | |
| Average | +0.39% | +2.08% | +30.14% | +51.87% | 5.08B | |
| Weighted average by Cap. | +0.12% | +0.78% | +16.14% | +29.41% |
Historical Quotes: Middlesex Water Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5b80e121235e605628e9ef343a2e54f4.f30rMR6jsp_5kGCtfLD2V7A6utmm-kaNKP7b4gZ19g4.Kyd7aXn6gvXBqTfdBf6-POZY-KvJu3f7RLW5l1E7s2AvIkgFLefDqczDAw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 55.37 | 30,338 | 91,570 |
| 16:00:00 | 55.45 | 100 | 61,232 |
| 15:59:59 | 55.40 | 141 | 61,132 |
| 15:59:58 | 55.38 | 100 | 60,991 |
| 15:59:51 | 55.37 | 168 | 60,891 |
| 15:59:50 | 55.37 | 147 | 60,723 |
| 15:59:50 | 55.37 | 137 | 60,576 |
| 15:59:50 | 55.37 | 100 | 60,439 |
| 15:59:50 | 55.37 | 100 | 60,339 |
| 15:59:50 | 55.37 | 257 | 60,239 |
Course Extremes
| 1 week | 53.08 |  | 56.2 |
| 1 month | 51.44 | | 58.1 |
| Current year | 49.61 | | 58.1 |
| 1 year | 44.17 | | 62.18 |
| 3 years | 44.17 | | 84.35 |
| 5 years | 44.17 | | 121.42 |
| 10 years | 32.23 | | 121.42 |
Monthly variations
Annual variations
| 2026 | +9.82% | ||
| 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
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
