Stockscreener 앱 받기
67.22
0.55%
-0.37
시간 외 거래:
67.27
0.05
+0.07%
Middlesex Water Co 주식 (MSEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-18 | $68.64 | $66.76 | $1.88 | 111,317.0 | -0.55% |
| 2024-09-17 | $68.58 | $67.07 | $1.51 | 122,681.0 | +0.22% |
| 2024-09-16 | $67.53 | $64.72 | $2.81 | 149,788.0 | +4.14% |
| 2024-09-13 | $64.80 | $63.12 | $1.68 | 52,388.0 | +2.89% |
| 2024-09-12 | $63.15 | $61.16 | $1.99 | 103,170.0 | +1.86% |
| 2024-09-11 | $63.80 | $61.59 | $2.21 | 48,805.0 | -3.98% |
| 2024-09-10 | $64.51 | $61.79 | $2.72 | 85,677.0 | +3.16% |
| 2024-09-09 | $62.46 | $61.35 | $1.11 | 60,514.0 | +0.58% |
| 2024-09-06 | $63.10 | $61.97 | $1.13 | 42,752.0 | -1.40% |
| 2024-09-05 | $63.35 | $62.62 | $0.73 | 44,342.0 | +0.08% |
| 2024-09-04 | $63.31 | $62.32 | $0.9899 | 49,787.0 | +0.21% |
| 2024-09-03 | $63.41 | $62.22 | $1.20 | 78,030.0 | -0.46% |
| 2024-08-30 | $63.60 | $61.88 | $1.73 | 83,805.0 | +0.54% |
| 2024-08-29 | $63.75 | $62.59 | $1.16 | 111,250.0 | -0.05% |
| 2024-08-28 | $63.80 | $61.80 | $1.99 | 138,381.0 | +0.32% |
| 2024-08-27 | $62.92 | $61.40 | $1.52 | 115,579.0 | +0.97% |
| 2024-08-26 | $62.70 | $61.38 | $1.32 | 92,533.0 | +1.34% |
| 2024-08-23 | $61.13 | $59.24 | $1.89 | 90,501.0 | +2.79% |
| 2024-08-22 | $61.42 | $59.39 | $2.03 | 114,824.0 | -3.16% |
| 2024-08-21 | $61.62 | $60.48 | $1.14 | 56,555.0 | +0.80% |
| 2024-08-20 | $61.55 | $60.48 | $1.07 | 44,937.0 | -1.36% |
Middlesex Water Co 주식 (MSEX) 연도별 가격 이력
이 심층 분석에서는 Middlesex Water Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSEX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Middlesex Water Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Middlesex Water Co 주식 (MSEX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $68.64 | $61.16 | $7.48 | 1,060,568.0 | +6.68% |
| 2024-08 | $67.54 | $58.77 | $8.77 | 2,001,709.0 | -5.22% |
| 2024-07 | $67.44 | $51.48 | $15.96 | 3,598,605.0 | +27.21% |
| 2024-06 | $54.71 | $50.01 | $4.70 | 2,383,761.0 | -3.01% |
| 2024-05 | $59.22 | $48.99 | $10.23 | 2,508,807.0 | +6.23% |
| 2024-04 | $52.55 | $45.42 | $7.13 | 2,416,093.0 | -3.39% |
| 2024-03 | $53.31 | $48.59 | $4.72 | 3,314,694.0 | +3.16% |
| 2024-02 | $57.98 | $49.68 | $8.30 | 5,158,533.0 | -9.08% |
| 2024-01 | $66.20 | $55.83 | $10.37 | 2,834,394.0 | -14.71% |
Middlesex Water Co 주식 (MSEX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $73.47 | $63.69 | $9.78 | 1,717,397.0 | +2.69% |
| 2023-11 | $68.87 | $61.34 | $7.53 | 1,549,891.0 | +0.58% |
| 2023-10 | $68.11 | $61.67 | $6.44 | 1,566,638.0 | -4.11% |
| 2023-09 | $75.77 | $65.37 | $10.40 | 1,699,574.0 | -11.97% |
| 2023-08 | $81.78 | $75.06 | $6.72 | 1,378,097.0 | -6.42% |
| 2023-07 | $84.35 | $77.25 | $7.10 | 1,566,992.0 | -0.30% |
| 2023-06 | $84.38 | $77.99 | $6.39 | 2,630,801.0 | -0.86% |
| 2023-05 | $81.54 | $66.51 | $15.03 | 4,724,539.0 | +11.48% |
| 2023-04 | $82.35 | $72.56 | $9.78 | 1,586,834.0 | -6.58% |
| 2023-03 | $78.39 | $72.64 | $5.75 | 2,981,034.0 | +2.12% |
| 2023-02 | $90.56 | $76.47 | $14.09 | 2,089,362.0 | -8.78% |
| 2023-01 | $88.15 | $77.22 | $10.93 | 6,103,651.0 | +6.60% |
Middlesex Water Co 주식 (MSEX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $94.35 | $77.69 | $16.66 | 2,230,785.0 | -15.82% |
| 2022-11 | $95.82 | $84.85 | $10.97 | 1,651,008.0 | +4.45% |
| 2022-10 | $92.09 | $74.20 | $17.89 | 2,673,608.0 | +15.89% |
| 2022-09 | $93.74 | $77.08 | $16.66 | 2,113,799.0 | -13.03% |
| 2022-08 | $96.19 | $88.16 | $8.03 | 1,838,036.0 | -6.67% |
| 2022-07 | $95.74 | $86.11 | $9.63 | 1,436,365.0 | +8.47% |
| 2022-06 | $89.66 | $75.77 | $13.89 | 2,591,711.0 | +3.12% |
| 2022-05 | $91.68 | $83.61 | $8.07 | 2,072,551.0 | -4.41% |
| 2022-04 | $109.5 | $87.70 | $21.81 | 1,977,429.0 | -15.42% |
| 2022-03 | $107.3 | $97.33 | $9.99 | 2,155,473.0 | +5.18% |
| 2022-02 | $102.4 | $94.56 | $7.88 | 1,997,806.0 | -1.23% |
| 2022-01 | $121.1 | $95.74 | $25.36 | 4,204,552.0 | -15.84% |
1.25%
자본화:
|
볼륨(24시간):