Middlesex Water Rg
MSEX
USD
STOCK MARKET:
NMS
Open
 
...
Large gap with delayed quotes
Last quote
10/16/2026 - 18:30:14
Bid
10/16/2026 - 18:45:28
Bid
Volume 		Ask
10/16/2026 - 18:45:28
Ask
Volume
54.29
+0.38 ( +0.70% )
54.21
200
54.34
200
More information

History data

Date Local exchange time Volume Price
10/16/2026 18:45 1 54.275
10/16/2026 18:36 12 54.23
10/16/2026 18:36 5 54.23
10/16/2026 18:36 5 54.23
10/16/2026 18:34 24 54.24
10/16/2026 18:31 4 54.30
10/16/2026 18:31 1 54.25
10/16/2026 18:31 1 54.29
10/16/2026 18:30 30 54.24
10/16/2026 18:30 30 54.30
10/16/2026 18:30 30 54.29
10/16/2026 18:30 85 54.29
10/16/2026 18:30 15 54.29
10/16/2026 18:30 9 54.29
10/16/2026 18:30 21 54.29
10/16/2026 18:30 33 54.29
10/16/2026 18:30 14 54.29
10/16/2026 18:30 86 54.29
10/16/2026 18:30 100 54.29
10/16/2026 18:30 3 54.28
10/16/2026 18:24 2 54.20
10/16/2026 18:23 5 54.23
10/16/2026 18:22 5 54.24
10/16/2026 18:21 1 54.23
10/16/2026 18:21 480 54.23
10/16/2026 18:21 100 54.23
10/16/2026 18:21 25 54.23
10/16/2026 18:21 75 54.23
10/16/2026 18:21 25 54.24
10/16/2026 18:21 100 54.24
10/16/2026 18:21 2 54.25
10/16/2026 18:21 5 54.29
10/16/2026 18:13 3 54.32
10/16/2026 18:13 6 54.32
10/16/2026 18:13 1 54.32
10/16/2026 18:13 2 54.33
10/16/2026 18:09 22 54.395
10/16/2026 18:09 1 54.395
10/16/2026 18:09 1 54.395
10/16/2026 18:08 1 54.34
10/16/2026 18:02 70 54.40
10/16/2026 18:02 51 54.40
10/16/2026 18:02 100 54.40
10/16/2026 18:02 100 54.41
10/16/2026 18:02 1 54.51
10/16/2026 17:59 26 54.52
10/16/2026 17:58 41 54.52
10/16/2026 17:56 41 54.515
10/16/2026 17:56 100 54.48
10/16/2026 17:56 3 54.48
10/16/2026 17:56 17 54.48
10/16/2026 17:56 100 54.46
10/16/2026 17:56 100 54.45
10/16/2026 17:56 40 54.45
10/16/2026 17:56 21 54.45
10/16/2026 17:56 3 54.45
10/16/2026 17:56 7 54.45
10/16/2026 17:56 23 54.45
10/16/2026 17:56 5 54.43
10/16/2026 17:56 41 54.43
10/16/2026 17:54 76 54.40
10/16/2026 17:54 30 54.40
10/16/2026 17:54 77 54.40
10/16/2026 17:54 30 54.41
10/16/2026 17:54 70 54.41
10/16/2026 17:54 28 54.48
10/16/2026 17:54 50 54.47
10/16/2026 17:54 100 54.47
10/16/2026 17:54 2 54.47
10/16/2026 17:54 3 54.47
10/16/2026 17:54 1 54.47
10/16/2026 17:54 23 54.47
10/16/2026 17:54 80 54.47
10/16/2026 17:54 53 54.47
10/16/2026 17:54 12 54.46
10/16/2026 17:54 12 54.45
10/16/2026 17:54 12 54.45
10/16/2026 17:54 12 54.45
10/16/2026 17:54 12 54.44
10/16/2026 17:50 25 54.395
10/16/2026 17:50 50 54.395
10/16/2026 17:49 1 54.41
10/16/2026 17:49 122 54.43
10/16/2026 17:49 39 54.43
10/16/2026 17:49 25 54.44
10/16/2026 17:44 39 54.43
10/16/2026 17:44 61 54.46
10/16/2026 17:43 2 54.575
10/16/2026 17:38 2 54.575
10/16/2026 17:35 4 54.58
10/16/2026 17:33 13 54.52
10/16/2026 17:24 46 54.38
10/16/2026 17:22 2 54.54
10/16/2026 17:20 1 54.54
10/16/2026 17:16 26 54.44
10/16/2026 17:16 100 54.44
10/16/2026 17:16 100 54.44
10/16/2026 17:16 25 54.45
10/16/2026 17:16 25 54.48
10/16/2026 17:15 26 54.59
10/16/2026 17:15 100 54.45
10/16/2026 17:15 71 54.45
10/16/2026 17:15 100 54.45
10/16/2026 17:15 50 54.46
10/16/2026 17:15 5 54.48
10/16/2026 17:15 26 54.48
10/16/2026 17:15 200 54.48
10/16/2026 17:13 2 54.60
10/16/2026 17:13 50 54.59
10/16/2026 17:11 26 54.58
10/16/2026 17:10 4 54.58
10/16/2026 17:10 2 54.585
10/16/2026 17:09 26 54.58
10/16/2026 17:09 23 54.53
10/16/2026 17:09 20 54.53
10/16/2026 17:09 16 54.53
10/16/2026 17:03 2 54.38
10/16/2026 17:02 100 54.39
10/16/2026 17:02 23 54.39
10/16/2026 17:01 1 54.33
10/16/2026 17:01 1 54.32
10/16/2026 17:01 100 54.32
10/16/2026 17:01 1 54.30
10/16/2026 16:59 19 54.27
10/16/2026 16:59 25 54.27
10/16/2026 16:59 100 54.26
10/16/2026 16:50 100 54.13
10/16/2026 16:49 100 54.045
10/16/2026 16:44 1 54.20
10/16/2026 16:44 99 54.20
10/16/2026 16:44 1 54.20
10/16/2026 16:44 59 54.20
10/16/2026 16:44 1 54.17
10/16/2026 16:44 2 54.17
10/16/2026 16:44 10 54.16
10/16/2026 16:44 88 54.275
10/16/2026 16:29 1 54.26
10/16/2026 16:27 2 54.26
10/16/2026 16:11 1 54.245
10/16/2026 16:07 1 54.215
10/16/2026 15:57 1 54.43
10/16/2026 15:55 50 54.47
10/16/2026 15:55 50 54.47
10/16/2026 15:48 1 54.135
10/16/2026 15:46 5 54.21
10/16/2026 15:46 17 54.19
10/16/2026 15:46 72 54.19
10/16/2026 15:46 4 54.19
10/16/2026 15:46 24 54.19
10/16/2026 15:46 76 54.18
10/16/2026 15:46 9 54.18
10/16/2026 15:46 15 54.18
10/16/2026 15:46 85 54.16
10/16/2026 15:46 100 54.16
10/16/2026 15:46 100 54.11
10/16/2026 15:36 10 53.67
10/16/2026 15:36 100 53.71
10/16/2026 15:35 1 53.71
10/16/2026 15:34 11 53.70
10/16/2026 15:34 74 53.71
10/16/2026 15:34 26 53.72
10/16/2026 15:34 1 53.72
10/16/2026 15:33 3 53.72
10/16/2026 15:33 1 54.20
10/16/2026 15:31 28 53.72
10/16/2026 15:31 5 53.98
10/16/2026 15:30 15 54.06
10/16/2026 15:30 120 54.06
10/16/2026 15:30 65 54.07
10/16/2026 15:30 135 54.07
10/16/2026 15:30 2200 54.31
10/16/2026 15:30 9 54.31
10/16/2026 12:16 100 53.91