XNAS
Datos históricos de Middlesex Water Company
Middlesex Water Company · MSEX
$53.43
▼ -0.01 (-0.02%)
Última operación · 10/10/2026, 18:06:37 UTC
- Variación en el periodo
- −6.59%
- Máximo
- US$62.18
- 27 de octubre de 2025
- Mínimo
- US$44.17
- 3 de noviembre de 2025
- Volumen medio diario
- 0.15 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 53.26 | 53.75 | 52.76 | 53.43 | +0.66% | 96,558.932 |
| 8 oct 2026 | 53.38 | 53.60 | 52.73 | 53.08 | −0.11% | 196,971.314 |
| 7 oct 2026 | 52.57 | 53.51 | 52.57 | 53.14 | +0.45% | 138,330.785 |
| 6 oct 2026 | 53.58 | 53.93 | 52.64 | 52.90 | −0.32% | 141,771.663 |
| 5 oct 2026 | 53.57 | 53.67 | 52.86 | 53.07 | −0.91% | 271,267.514 |
| 2 oct 2026 | 52.83 | 53.88 | 52.61 | 53.56 | +2.16% | 132,369.379 |
| 1 oct 2026 | 52.58 | 52.95 | 51.82 | 52.43 | −1.02% | 124,875.156 |
| 30 sep 2026 | 53.22 | 53.48 | 52.80 | 52.97 | −0.43% | 143,040.188 |
| 29 sep 2026 | 52.50 | 53.28 | 52.15 | 53.20 | +1.43% | 152,753.03 |
| 28 sep 2026 | 53.48 | 53.51 | 52.29 | 52.45 | −1.91% | 135,419.744 |
| 25 sep 2026 | 53.16 | 53.50 | 52.45 | 53.47 | +1.06% | 184,283.205 |
| 24 sep 2026 | 53.67 | 53.68 | 52.85 | 52.91 | −1.38% | 125,229.461 |
| 23 sep 2026 | 54.90 | 54.90 | 53.26 | 53.65 | −2.31% | 99,792.565 |
| 22 sep 2026 | 55.30 | 55.75 | 54.75 | 54.92 | −0.56% | 92,131.821 |
| 21 sep 2026 | 55.22 | 55.76 | 54.25 | 55.23 | −0.16% | 119,682.508 |
| 18 sep 2026 | 56.15 | 56.15 | 55.02 | 55.32 | −1.58% | 239,894.967 |
| 17 sep 2026 | 56.37 | 56.54 | 55.98 | 56.21 | −0.18% | 108,570.598 |
| 16 sep 2026 | 55.96 | 56.61 | 55.81 | 56.31 | +0.63% | 118,178.747 |
| 15 sep 2026 | 56.64 | 57.39 | 55.88 | 55.96 | −0.96% | 129,430.751 |
| 14 sep 2026 | 56.69 | 57.21 | 56.04 | 56.50 | −0.34% | 132,497.739 |
| 11 sep 2026 | 57.18 | 57.80 | 56.36 | 56.69 | −0.86% | 78,832.492 |
| 10 sep 2026 | 57.77 | 58.27 | 57.06 | 57.18 | −1.02% | 95,482.632 |
| 9 sep 2026 | 58.62 | 58.62 | 57.40 | 57.77 | −0.95% | 97,978.659 |
| 8 sep 2026 | 57.92 | 58.78 | 57.92 | 58.33 | +0.11% | 136,171.713 |
| 4 sep 2026 | 58.03 | 58.53 | 57.98 | 58.26 | −0.38% | 131,030.243 |
| 3 sep 2026 | 58.30 | 58.60 | 58.11 | 58.48 | +0.98% | 97,909.437 |
| 2 sep 2026 | 58.17 | 58.93 | 57.42 | 57.91 | −0.41% | 92,142.884 |
| 1 sep 2026 | 57.99 | 58.41 | 57.34 | 58.15 | +0.26% | 82,829.513 |
| 31 ago 2026 | 58.06 | 58.43 | 56.83 | 58.00 | −0.84% | 148,247.126 |
| 28 ago 2026 | 58.17 | 58.53 | 57.89 | 58.49 | +1.09% | 110,989.437 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.