Middlesex Water Rg
MSEX
USD
STOCK MARKET:
NMS
Open
 
...
Large gap with delayed quotes
Last quote
11/04/2025 - 17:17:26
Bid
11/04/2025 - 17:27:07
Bid
Volume 		Ask
11/04/2025 - 17:27:07
Ask
Volume
52.20
+2.28 ( +4.57% )
52.03
100
52.24
100
More information

History data

Date Local exchange time Volume Price
11/04/2025 11:17 10 52.18
11/04/2025 11:17 1 52.105
11/04/2025 11:17 5 52.20
11/04/2025 11:17 1 52.10
11/04/2025 11:17 6 52.10
11/04/2025 11:17 28 52.05
11/04/2025 11:17 10 52.22
11/04/2025 11:17 100 52.26
11/04/2025 11:17 100 52.145
11/04/2025 11:17 100 52.15
11/04/2025 11:17 100 52.27
11/04/2025 11:17 65 52.25
11/04/2025 11:17 35 52.25
11/04/2025 11:17 65 52.24
11/04/2025 11:17 1 52.25
11/04/2025 11:17 11 52.25
11/04/2025 11:17 1 52.25
11/04/2025 11:17 3 52.25
11/04/2025 11:17 3 52.25
11/04/2025 11:17 4 52.25
11/04/2025 11:17 12 52.25
11/04/2025 11:17 9 52.24
11/04/2025 11:17 10 52.24
11/04/2025 11:17 10 52.23
11/04/2025 11:17 10 52.22
11/04/2025 11:17 1 52.058
11/04/2025 11:17 2 52.13
11/04/2025 11:16 20 52.20
11/04/2025 11:16 10 52.19
11/04/2025 11:16 3 52.19
11/04/2025 11:16 5 52.19
11/04/2025 11:16 12 52.19
11/04/2025 11:16 8 52.20
11/04/2025 11:16 6 52.20
11/04/2025 11:16 2 52.20
11/04/2025 11:16 5 52.24
11/04/2025 11:16 3 52.20
11/04/2025 11:16 100 52.22
11/04/2025 11:16 20 52.20
11/04/2025 11:16 1 52.22
11/04/2025 11:16 3 52.21
11/04/2025 11:16 39 52.21
11/04/2025 11:16 2 52.20
11/04/2025 11:16 198 52.20
11/04/2025 11:16 46 52.24
11/04/2025 11:16 31 52.24
11/04/2025 11:16 2 52.20
11/04/2025 11:16 1 52.22
11/04/2025 11:16 3 52.24
11/04/2025 11:16 100 52.25
11/04/2025 11:16 1 52.22
11/04/2025 11:16 97 52.25
11/04/2025 11:16 23 52.24
11/04/2025 11:16 46 52.24
11/04/2025 11:16 23 52.225
11/04/2025 11:16 3 52.25
11/04/2025 11:16 80 52.25
11/04/2025 11:16 2 52.25
11/04/2025 11:16 19 52.25
11/04/2025 11:16 15 52.25
11/04/2025 11:16 60 52.24
11/04/2025 11:16 7 52.22
11/04/2025 11:16 30 52.225
11/04/2025 11:16 70 52.225
11/04/2025 11:16 100 52.095
11/04/2025 11:16 20 52.20
11/04/2025 11:16 10 52.20
11/04/2025 11:16 6 52.17
11/04/2025 11:16 4 52.17
11/04/2025 11:16 1 52.19
11/04/2025 11:16 3 52.17
11/04/2025 11:16 1 52.15
11/04/2025 11:16 1 52.15
11/04/2025 11:16 1 52.15
11/04/2025 11:16 100 52.15
11/04/2025 11:16 70 52.15
11/04/2025 11:16 1 52.10
11/04/2025 11:16 2 52.095
11/04/2025 11:16 80 52.03
11/04/2025 11:16 100 52.09
11/04/2025 11:16 1 52.03
11/04/2025 11:16 26 52.03
11/04/2025 11:16 100 52.10
11/04/2025 11:16 37 52.03
11/04/2025 11:16 100 52.03
11/04/2025 11:16 100 52.03
11/04/2025 11:16 10 52.04
11/04/2025 11:16 20 52.04
11/04/2025 11:16 10 52.03
11/04/2025 11:16 4 52.05
11/04/2025 11:16 23 52.05
11/04/2025 11:16 12 52.05
11/04/2025 11:16 56 52.07
11/04/2025 11:16 83 52.10
11/04/2025 11:16 50 52.05
11/04/2025 11:16 65 52.10
11/04/2025 11:16 151 52.10
11/04/2025 11:16 12 52.065
11/04/2025 11:16 3 52.10
11/04/2025 11:16 3 52.10
11/04/2025 11:16 3 52.10
11/04/2025 11:16 70 52.09
11/04/2025 11:16 5 52.0501
11/04/2025 11:16 70 52.15
11/04/2025 11:16 1 52.10
11/04/2025 11:16 70 52.13
11/04/2025 11:16 5 52.27
11/04/2025 11:16 70 52.26
11/04/2025 11:16 70 52.13
11/04/2025 11:16 100 52.27
11/04/2025 11:16 70 52.22
11/04/2025 11:16 70 52.11
11/04/2025 11:16 50 52.24
11/04/2025 11:16 33 52.24
11/04/2025 11:16 1 52.213
11/04/2025 11:16 2 52.0501
11/04/2025 11:16 70 52.11
11/04/2025 11:16 70 52.04
11/04/2025 11:16 70 52.11
11/04/2025 11:16 70 52.06
11/04/2025 11:16 70 52.12
11/04/2025 11:16 70 52.11
11/04/2025 11:16 70 52.23
11/04/2025 11:15 70 52.11
11/04/2025 11:15 6 52.24
11/04/2025 11:15 70 52.19
11/04/2025 11:15 1 52.17
11/04/2025 11:15 70 52.07
11/04/2025 11:15 5 52.24
11/04/2025 11:15 6 52.041
11/04/2025 11:15 10 52.14
11/04/2025 11:15 10 52.04
11/04/2025 11:15 23 52.24
11/04/2025 11:15 100 52.24
11/04/2025 11:15 12 51.99
11/04/2025 11:15 9 52.10
11/04/2025 11:15 10 52.01
11/04/2025 11:15 10 52.11
11/04/2025 11:15 19 52.24
11/04/2025 11:15 10 52.10
11/04/2025 11:15 9 52.09
11/04/2025 11:15 100 52.24
11/04/2025 11:15 1 52.10
11/04/2025 11:15 8 52.10
11/04/2025 11:15 15 52.10
11/04/2025 11:15 3 52.08
11/04/2025 11:15 15 52.10
11/04/2025 11:15 2 52.10
11/04/2025 11:15 1 52.00
11/04/2025 11:15 9 52.10
11/04/2025 11:15 1 52.10
11/04/2025 11:15 1 52.10
11/04/2025 11:15 22 52.10
11/04/2025 11:15 9 52.10
11/04/2025 11:15 24 52.10
11/04/2025 11:15 1 52.10
11/04/2025 11:15 23 52.09
11/04/2025 11:15 100 52.00
11/04/2025 11:15 1 52.09
11/04/2025 11:15 39 52.09
11/04/2025 11:15 9 52.08
11/04/2025 11:14 6 51.905
11/04/2025 11:14 4 52.10
11/04/2025 11:14 3 52.10
11/04/2025 11:14 4 52.08
11/04/2025 11:14 4 52.10
11/04/2025 11:14 4 51.905
11/04/2025 11:14 10 52.0999
11/04/2025 11:14 1 51.91
11/04/2025 11:14 4 51.90
11/04/2025 11:14 12 51.90
11/04/2025 11:13 1 52.08
11/04/2025 11:13 150 52.00
11/04/2025 11:13 1 51.824
11/04/2025 11:12 4 52.01
11/04/2025 11:12 1 51.7688