Middlesex Water Company Common Stockのデータ

Middlesex Water Company Common Stockの基本情報

名前 Middlesex Water Company Common Stock
ティッカー MSEX
国 United States
上場年 nan
セクター Public Utilities

Middlesex Water Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 79.95 77.23 79.95 77.79 65400.0 77.79
2021-02-12 81.35 79.12 80.84 79.29 59300.0 79.29
2021-02-11 83.27 80.5 83.05 81.47 66900.0 81.47
2021-02-10 85.62 81.82 85.32 82.67 123000.0 82.4
2021-02-09 85.91 82.52 85.34 85.03 77700.0 84.75
2021-02-08 85.2 82.52 83.59 85.2 89900.0 84.92
2021-02-05 83.8 81.58 82.11 83.06 83400.0 82.79
2021-02-04 81.71 79.12 80.23 81.71 80300.0 81.44
2021-02-03 81.25 79.03 80.83 80.17 84400.0 79.91
2021-02-02 81.61 79.69 80.62 80.95 84200.0 80.68
2021-02-01 80.92 78.92 79.6 79.87 72500.0 79.61
2021-01-29 80.79 77.41 78.67 79.6 115500.0 79.34
2021-01-28 81.25 78.03 79.95 78.55 125800.0 78.29
2021-01-27 81.73 75.75 81.38 77.89 1356700.0 77.63
2021-01-26 85.92 74.43 74.99 82.49 445800.0 82.22
2021-01-25 74.43 72.3 73.56 73.33 80900.0 73.09
2021-01-22 74.06 71.77 72.45 73.84 66200.0 73.6
2021-01-21 73.23 71.51 72.89 72.81 66000.0 72.57
2021-01-20 73.23 71.79 73.05 72.79 97400.0 72.55
2021-01-19 73.13 70.75 72.22 73.01 89200.0 72.77
2021-01-15 71.74 69.66 69.85 71.64 86400.0 71.4
2021-01-14 70.55 69.75 70.43 70.29 92000.0 70.06
2021-01-13 71.01 69.97 70.45 70.06 83400.0 69.83
2021-01-12 70.82 69.35 70.82 70.25 50800.0 70.02
2021-01-11 71.71 69.87 71.5 70.41 59400.0 70.18
2021-01-08 72.96 70.75 72.63 72.37 52300.0 72.13
2021-01-07 74.4 72.0 73.83 72.2 33600.0 71.96
2021-01-06 74.13 71.36 71.36 73.88 74400.0 73.64
2021-01-05 71.62 70.22 71.17 71.05 39900.0 70.82
2021-01-04 72.89 70.52 72.87 71.03 52700.0 70.8
2020-12-31 72.84 71.15 72.28 72.47 24100.0 72.23
2020-12-30 72.48 70.61 71.55 71.92 34100.0 71.68
2020-12-29 73.04 70.68 72.86 71.75 32700.0 71.51
2020-12-28 72.49 71.3 71.3 72.38 22800.0 72.14
2020-12-24 71.63 70.14 71.03 71.2 14300.0 70.96
2020-12-23 71.29 70.05 71.29 70.65 31700.0 70.42
2020-12-22 71.1 69.28 69.68 70.53 40700.0 70.3
2020-12-21 71.0 68.04 70.96 69.87 44800.0 69.64
2020-12-18 74.05 71.05 74.05 71.63 167000.0 71.39
2020-12-17 73.7 72.54 73.48 73.57 38300.0 73.33
2020-12-16 75.01 72.83 74.73 73.04 32800.0 72.8
2020-12-15 74.55 73.68 73.9 74.32 40400.0 74.07
2020-12-14 76.08 73.01 75.18 73.53 52100.0 73.29
2020-12-11 75.0 72.75 72.75 74.58 41000.0 74.33
2020-12-10 73.83 71.52 71.96 73.46 41400.0 73.22
2020-12-09 72.71 70.69 71.33 71.96 34400.0 71.72
2020-12-08 70.99 69.76 70.1 70.63 31500.0 70.4
2020-12-07 70.66 69.22 70.3 70.31 41900.0 70.08
2020-12-04 71.14 69.85 69.85 70.63 33300.0 70.4
2020-12-03 70.6 69.25 70.23 69.59 24900.0 69.36
2020-12-02 70.67 68.64 69.94 70.48 35000.0 70.25
2020-12-01 70.09 68.84 69.49 69.85 43800.0 69.62
2020-11-30 70.78 67.73 69.41 68.49 52400.0 68.26
2020-11-27 71.52 68.88 71.52 69.6 34700.0 69.37
2020-11-25 71.82 69.8 71.41 71.21 42500.0 70.97
2020-11-24 72.58 70.64 71.9 71.75 51800.0 71.51
2020-11-23 71.07 69.02 70.09 70.91 45000.0 70.68
2020-11-20 70.04 68.68 68.83 69.89 40800.0 69.66
2020-11-19 70.2 68.54 69.15 69.7 22900.0 69.47
2020-11-18 72.62 69.5 72.25 69.63 35100.0 69.4
2020-11-17 72.77 70.47 71.96 71.75 47900.0 71.51
2020-11-16 72.36 70.52 72.03 72.36 38900.0 72.12
2020-11-13 71.65 70.08 71.25 71.06 30500.0 70.83
2020-11-12 73.25 69.09 73.16 70.79 34900.0 70.56
2020-11-11 73.82 71.24 73.74 73.26 59600.0 72.75
2020-11-10 73.94 69.51 69.51 73.45 54900.0 72.93
2020-11-09 71.27 68.52 69.65 68.58 83300.0 68.1
2020-11-06 67.83 66.6 67.83 66.85 23700.0 66.38
2020-11-05 67.94 65.79 65.8 67.56 37400.0 67.09
2020-11-04 68.05 65.07 67.11 65.56 21500.0 65.1
2020-11-03 69.0 66.82 68.75 67.9 47100.0 67.42
2020-11-02 69.25 65.0 65.0 67.74 64500.0 67.26
2020-10-30 66.56 63.56 65.88 64.14 34700.0 63.69
2020-10-29 66.43 65.3 66.35 66.32 24200.0 65.85
2020-10-28 68.8 66.2 67.92 66.82 33900.0 66.35
2020-10-27 69.85 68.53 68.53 68.97 26600.0 68.49
2020-10-26 69.23 67.59 69.23 68.74 30000.0 68.26
2020-10-23 70.14 68.71 68.71 69.7 27500.0 69.21
2020-10-22 69.41 67.01 67.67 68.61 39600.0 68.13
2020-10-21 67.43 66.42 66.42 67.43 21000.0 66.96
2020-10-20 67.9 66.0 67.87 66.47 37800.0 66.0
2020-10-19 67.81 66.68 67.17 67.33 37400.0 66.86
2020-10-16 67.28 65.49 65.49 66.88 63400.0 66.41
2020-10-15 66.14 64.15 64.31 65.78 28600.0 65.32
2020-10-14 66.24 64.58 65.33 64.65 21400.0 64.2
2020-10-13 66.77 65.06 66.5 65.52 24800.0 65.06
2020-10-12 67.36 64.17 64.17 67.04 45400.0 66.57
2020-10-09 64.8 63.7 64.35 64.28 22800.0 63.83
2020-10-08 64.9 63.45 64.04 64.32 30700.0 63.87
2020-10-07 63.83 62.78 63.32 63.35 47500.0 62.91
2020-10-06 64.6 61.81 63.61 62.94 30200.0 62.5
2020-10-05 64.05 62.25 63.37 63.18 27100.0 62.74
2020-10-02 63.78 62.4 62.5 63.02 27000.0 62.58
2020-10-01 63.5 62.01 62.18 63.42 38100.0 62.98
2020-09-30 62.84 61.52 62.59 62.15 33200.0 61.71
2020-09-29 63.46 61.58 62.37 62.48 23600.0 62.04
2020-09-28 63.36 61.42 62.25 62.37 36800.0 61.93
2020-09-25 61.57 60.25 60.27 61.57 28000.0 61.14
2020-09-24 60.66 59.66 59.84 60.63 28000.0 60.2
2020-09-23 61.45 59.61 61.45 59.64 41600.0 59.22
2020-09-22 62.78 60.67 62.27 61.57 28900.0 61.14
2020-09-21 62.68 61.17 61.44 62.09 44600.0 61.65
2020-09-18 63.45 61.18 63.44 62.42 208700.0 61.98
2020-09-17 64.48 62.53 63.13 62.8 32000.0 62.36
2020-09-16 66.22 63.59 65.15 63.82 49000.0 63.37
2020-09-15 64.79 63.87 63.87 64.52 42100.0 64.07
2020-09-14 63.84 62.35 62.35 63.75 42900.0 63.3
2020-09-11 63.5 61.79 63.16 61.87 32100.0 61.44
2020-09-10 64.65 63.04 64.19 63.04 41900.0 62.6
2020-09-09 65.2 62.17 62.68 64.02 74600.0 63.57
2020-09-08 63.57 61.71 63.57 62.36 38500.0 61.92
2020-09-04 65.16 63.18 65.15 63.9 26900.0 63.45
2020-09-03 65.88 64.19 65.4 64.52 36500.0 64.07
2020-09-02 65.77 63.85 64.04 65.41 28500.0 64.95
2020-09-01 64.24 63.0 63.84 64.1 38600.0 63.65
2020-08-31 65.18 64.03 64.62 64.13 40400.0 63.68
2020-08-28 65.8 64.62 65.8 64.83 27200.0 64.38
2020-08-27 65.99 64.09 64.42 65.33 46900.0 64.87
2020-08-26 64.86 63.85 64.44 64.09 40500.0 63.64
2020-08-25 65.09 64.19 65.09 64.66 25200.0 64.21
2020-08-24 64.98 63.79 64.93 64.78 31100.0 64.33
2020-08-21 65.17 63.92 65.02 64.79 33600.0 64.34
2020-08-20 65.73 64.75 65.08 65.24 26100.0 64.78
2020-08-19 66.68 65.21 66.62 65.49 28100.0 65.03
2020-08-18 66.64 65.47 66.64 66.55 37600.0 66.08
2020-08-17 67.58 66.44 67.4 66.81 24500.0 66.34
2020-08-14 67.92 66.67 67.69 67.43 15600.0 66.96
2020-08-13 68.53 67.01 67.74 67.91 31000.0 67.43
2020-08-12 69.36 67.28 68.39 68.16 57000.0 67.43
2020-08-11 69.75 67.22 69.63 67.83 34600.0 67.1
2020-08-10 69.89 69.04 69.45 69.35 32200.0 68.6
2020-08-07 69.72 65.43 65.63 69.58 49400.0 68.83
2020-08-06 66.51 65.14 65.55 66.1 20700.0 65.39
2020-08-05 66.0 65.23 65.94 65.74 22100.0 65.03
2020-08-04 65.85 64.72 65.83 65.6 38600.0 64.9
2020-08-03 66.02 63.67 64.65 66.02 47500.0 65.31
2020-07-31 66.38 62.95 65.02 64.06 59700.0 63.37
2020-07-30 66.96 64.86 66.62 64.9 28200.0 64.2
2020-07-29 67.75 66.39 66.39 67.36 43800.0 66.64
2020-07-28 66.57 65.78 66.13 65.92 26300.0 65.21
2020-07-27 66.94 65.4 66.82 66.08 36500.0 65.37
2020-07-24 67.36 66.45 67.15 66.95 46600.0 66.23
2020-07-23 67.77 66.65 67.24 67.11 33900.0 66.39
2020-07-22 67.67 66.35 66.57 67.15 42000.0 66.43
2020-07-21 67.66 66.51 66.78 67.0 56500.0 66.28
2020-07-20 66.77 65.55 66.26 66.08 52600.0 65.37
2020-07-17 66.76 64.55 64.55 66.53 40200.0 65.82
2020-07-16 64.79 63.09 63.85 64.68 83600.0 63.98
2020-07-15 64.84 63.03 64.4 64.02 74000.0 63.33
2020-07-14 63.97 62.42 62.93 63.06 40100.0 62.38
2020-07-13 63.88 62.57 63.84 62.76 39800.0 62.09
2020-07-10 63.75 62.7 62.7 63.64 53100.0 62.96
2020-07-09 64.15 61.55 64.15 62.35 55900.0 61.68
2020-07-08 64.82 63.31 64.51 64.44 35400.0 63.75
2020-07-07 66.25 64.26 66.25 64.58 51700.0 63.89
2020-07-06 68.54 66.26 68.54 66.6 68900.0 65.88
2020-07-02 68.27 66.94 67.99 67.65 44100.0 66.92
2020-07-01 68.69 64.31 67.12 67.21 67000.0 66.49
2020-06-30 67.55 65.35 65.35 67.18 62200.0 66.46
2020-06-29 66.74 62.31 62.31 65.92 80700.0 65.21
2020-06-26 64.81 61.5 63.66 61.5 263300.0 60.84
2020-06-25 64.63 62.5 64.63 63.76 104000.0 63.07
2020-06-24 66.0 64.21 66.0 64.73 70000.0 64.03
2020-06-23 66.68 65.44 66.68 66.31 48500.0 65.6
2020-06-22 67.48 66.03 67.22 66.48 57000.0 65.77
2020-06-19 68.66 67.33 68.6 67.54 111900.0 66.81
2020-06-18 68.69 67.56 68.45 68.1 31500.0 67.37
2020-06-17 70.0 68.07 70.0 68.56 40000.0 67.82
2020-06-16 72.24 69.19 72.23 69.38 55700.0 68.63
2020-06-15 72.0 66.85 67.55 70.56 98000.0 69.8
2020-06-12 69.58 66.6 69.58 68.04 94200.0 67.31
2020-06-11 68.34 66.23 66.86 67.68 86500.0 66.95
2020-06-10 69.76 68.42 69.02 68.85 43200.0 68.11
2020-06-09 69.72 67.98 68.95 68.75 36100.0 68.01
2020-06-08 70.74 69.14 70.39 69.42 63500.0 68.67
2020-06-05 72.41 69.84 69.95 69.95 77800.0 69.2
2020-06-04 69.41 67.8 69.41 68.45 35700.0 67.71
2020-06-03 71.26 68.53 68.77 69.74 59800.0 68.99
2020-06-02 68.54 66.41 67.84 68.29 54600.0 67.56
2020-06-01 68.22 67.2 68.22 67.26 62300.0 66.54
2020-05-29 68.05 64.88 65.69 67.86 65400.0 67.13
2020-05-28 68.87 65.61 67.3 65.94 65100.0 65.23
2020-05-27 66.81 65.05 66.51 66.52 62000.0 65.81
2020-05-26 66.39 64.71 65.69 65.35 76100.0 64.65
2020-05-22 63.87 62.47 62.94 63.8 38800.0 63.11
2020-05-21 63.46 61.98 62.38 62.52 44000.0 61.85
2020-05-20 63.2 61.3 62.2 62.36 52100.0 61.69
2020-05-19 63.66 61.21 63.11 61.28 55900.0 60.62
2020-05-18 64.0 61.24 61.24 63.55 112300.0 62.87
2020-05-15 60.22 58.38 59.5 60.22 100000.0 59.57
2020-05-14 60.45 58.63 60.14 59.62 105800.0 58.98
2020-05-13 61.6 59.44 60.94 61.25 51100.0 60.34
2020-05-12 61.93 60.6 61.93 61.15 60900.0 60.24
2020-05-11 62.39 59.79 61.3 61.77 47300.0 60.85
2020-05-08 62.7 61.74 62.55 62.1 48200.0 61.18
2020-05-07 63.23 60.9 62.28 61.88 56200.0 60.96
2020-05-06 63.69 61.11 62.34 61.11 69400.0 60.2
2020-05-05 62.3 61.03 61.27 61.81 71900.0 60.89
2020-05-04 61.17 59.31 60.13 61.04 113800.0 60.13
2020-05-01 60.56 59.45 59.45 60.01 83500.0 59.12
2020-04-30 62.26 59.46 61.76 60.3 117100.0 59.4
2020-04-29 63.17 60.66 61.74 62.75 191800.0 61.82
2020-04-28 60.98 59.95 60.47 60.5 67600.0 59.6
2020-04-27 59.7 58.9 59.25 59.2 44600.0 58.32
2020-04-24 59.63 58.11 58.61 59.1 51100.0 58.22
2020-04-23 59.49 57.9 59.32 58.66 56600.0 57.79
2020-04-22 59.05 57.7 58.33 58.77 48000.0 57.9
2020-04-21 57.64 56.44 56.74 57.0 42400.0 56.15
2020-04-20 60.16 57.7 59.82 58.52 33000.0 57.65
2020-04-17 61.98 60.3 61.42 61.36 53700.0 60.45
2020-04-16 60.62 58.0 59.55 60.29 60600.0 59.39
2020-04-15 61.29 58.74 61.28 59.0 65100.0 58.12
2020-04-14 64.0 60.95 63.49 63.3 75400.0 62.36
2020-04-13 62.61 60.88 62.24 62.37 39800.0 61.44
2020-04-09 63.88 60.88 62.21 62.94 77500.0 62.0
2020-04-08 61.27 58.83 59.69 60.56 68400.0 59.66
2020-04-07 62.62 57.39 61.83 58.28 92400.0 57.41
2020-04-06 61.92 58.76 59.44 60.88 78700.0 59.97
2020-04-03 57.92 54.3 56.96 56.66 47000.0 55.82
2020-04-02 57.99 53.7 53.7 57.64 70400.0 56.78
2020-04-01 58.93 53.79 58.93 54.24 64200.0 53.43
2020-03-31 61.03 57.95 61.03 60.12 76500.0 59.23
2020-03-30 62.34 55.77 57.87 61.47 93400.0 60.56
2020-03-27 59.83 53.34 53.89 57.23 70900.0 56.38
2020-03-26 57.95 52.31 54.25 55.65 138600.0 54.82
2020-03-25 58.8 53.2 56.39 53.82 71500.0 53.02
2020-03-24 59.82 52.54 57.25 56.39 98400.0 55.55
2020-03-23 59.0 51.01 56.41 54.88 114300.0 54.06
2020-03-20 59.98 54.43 57.17 56.86 173700.0 56.01
2020-03-19 59.37 53.33 55.56 57.39 119900.0 56.54
2020-03-18 61.52 55.0 57.43 56.31 108100.0 55.47
2020-03-17 61.7 48.79 50.17 61.35 121900.0 60.44
2020-03-16 53.6 48.79 52.53 49.45 108800.0 48.71
2020-03-13 56.79 52.18 55.24 55.54 169200.0 54.71
2020-03-12 57.49 52.73 56.0 53.61 121600.0 52.81
2020-03-11 64.69 58.36 64.17 58.52 77700.0 57.65
2020-03-10 66.15 62.73 65.26 65.08 85200.0 64.11
2020-03-09 67.11 62.75 64.61 64.08 70600.0 63.13
2020-03-06 67.81 62.68 64.26 67.61 75600.0 66.6
2020-03-05 65.82 64.21 65.28 65.67 70700.0 64.69
2020-03-04 66.66 63.76 64.34 66.47 64700.0 65.48
2020-03-03 64.86 62.07 64.24 63.26 82900.0 62.32
2020-03-02 64.44 59.63 59.97 64.43 80600.0 63.47
2020-02-28 60.33 56.0 59.38 59.47 163000.0 58.59
2020-02-27 65.64 61.88 65.07 61.9 67900.0 60.98
2020-02-26 65.91 64.79 65.06 65.53 44000.0 64.55
2020-02-25 67.1 64.68 67.01 64.84 51800.0 63.88
2020-02-24 68.22 66.51 67.49 66.84 41700.0 65.85
2020-02-21 68.91 66.96 67.86 68.26 39700.0 67.24
2020-02-20 68.5 66.24 67.91 67.61 43800.0 66.6
2020-02-19 69.53 67.81 69.53 67.88 41000.0 66.87
2020-02-18 69.92 69.17 69.29 69.45 33200.0 68.42