Middlesex Water Company (MSEX) Stock Price

79.03 ▲ +1.45 (+1.87%)
Open: 77.84 Vol: 51.33K Day's range: 77.84 - 79.88 May 13, 16:00 EDT
IEX Real-Time Price
Loading chart ...
MSEX Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 79.56▼ 79.32▼ 79.34▼ 79.79▼ 81.80▼
MA10 79.47▼ 79.15▼ 78.85▲ 80.36▼ 80.42▼
MA20 79.40▼ 78.87▲ 79.33▼ 81.61▼ 77.61▲
MA50 78.91▲ 79.75▼ 79.75▼ 79.40▼ 71.16▲
MA100 79.44▼ 79.89▼ 81.02▼ 76.96▲ 66.69▲
MA200 80.11▼ 81.38▼ 81.09▼ 71.92▲ 56.32▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.016▼ 0.130▲ 0.068▲ -0.544▼ -0.030▼
RSI 46.537▼ 48.040▼ 45.523▼ 43.732▼ 54.874▲
STOCH 54.484     67.939     73.313     33.934     73.341    
WILL %R -100.000▼ -36.000     -42.652     -77.219▼ -36.388    
CCI -85.318     59.261     54.901     -111.829▼ 19.405    
Latest Filters Detected On MSEX
MA $MSEX Price Crossed Above MA(13) Set Alert
Middlesex Water Company News
MSEX historical stock data
date open high low close volume
13/05/21 77.84 79.88 77.84 79.03 51,328
12/05/21 80.12 80.12 77.31 77.58 60,529
11/05/21 80.22 80.78 79.22 80.59 72,927
10/05/21 80.72 81.69 80.36 81.07 72,813
07/05/21 79.65 80.855 79.06 80.67 53,065
06/05/21 79.61 80.10 78.43 79.93 57,472
05/05/21 80.91 80.91 78.72 79.84 65,519
04/05/21 81.70 81.85 79.95 80.72 59,347
03/05/21 82.52 83.1981 81.71 82.14 29,687
30/04/21 81.47 82.35 80.77 82.02 56,807
Quote Details
52wk Low:59.61
52wk High:85.92
Vol:51.33K
Avg Vol(3m):1.3M
1Y Chng:+15.73%
1M Chng:-0.14%
Add to Watch List