Middlesex Water Company (MSEX) Stock Price

68.61 ▼ -0.99 (-1.42%)
Open: 69.38 Vol: 8.78K Day's range: 68.61 - 70.33 Nov 30, 12:36 EST
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 68.89▼ 69.23▼ 69.24▼ 70.42▼ 69.20▼
MA10 69.39▼ 69.32▼ 69.62▼ 70.54▼ 67.40▲
MA20 69.61▼ 69.92▼ 70.48▼ 69.91▼ 66.07▲
MA50 69.64▼ 70.30▼ 70.35▼ 66.79▲ 64.54▲
MA100 70.38▼ 70.52▼ 70.55▼ 66.04▲ 62.19▲
MA200 70.34▼ 69.61▼ 69.03▼ 64.42▲ 51.64▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.135▼ -0.104▼ -0.221▼ -0.329▼ 0.448▲
RSI 34.838▼ 36.135▼ 39.105▼ 48.110▼ 54.400▲
STOCH 2.949▼ 29.734     13.457▼ 37.160     64.153    
WILL %R -100.000▼ -100.000▼ -100.000▼ -99.813▼ -37.195    
CCI -135.602▼ -123.031▼ -132.850▼ -127.616▼ 71.109    
Latest Filters Detected On MSEX
CDL $MSEX Harami Candlestick Pattern Detected Set Alert
Middlesex Water Company News
MSEX historical stock data
date open high low close volume
30/11/20 69.38 70.33 68.61 68.61 8,778
27/11/20 71.52 71.52 68.88 69.60 34,700
25/11/20 71.41 71.82 69.80 71.21 42,500
24/11/20 71.90 72.58 70.98 71.75 49,000
23/11/20 70.09 71.07 69.02 70.91 45,000
20/11/20 68.83 70.04 68.68 69.89 40,800
19/11/20 69.15 69.972 68.60 69.70 22,549
18/11/20 72.25 72.62 69.50 69.63 35,100
17/11/20 71.96 72.77 70.47 71.75 47,900
16/11/20 72.03 72.36 70.52 72.36 38,900
Quote Details
52wk Low:48.79
52wk High:73.94
Vol:8.78K
Avg Vol(3m):829.6K
1Y Chng:+8.22%
1M Chng:+1.90%
Add to Watch List