Stockscreener 앱 받기
67.00
3.87%
-2.70
시간 외 거래:
67.00
Middlesex Water Co 주식 (MSEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-12 | $70.19 | $66.95 | $3.24 | 117,027.0 | -3.87% |
| 2024-11-11 | $70.73 | $69.33 | $1.40 | 91,697.0 | +0.16% |
| 2024-11-08 | $70.48 | $68.79 | $1.69 | 80,876.0 | +1.41% |
| 2024-11-07 | $69.00 | $67.61 | $1.39 | 152,593.0 | +0.01% |
| 2024-11-06 | $70.65 | $68.13 | $2.52 | 148,716.0 | +2.63% |
| 2024-11-05 | $66.85 | $63.73 | $3.12 | 59,349.0 | +4.01% |
| 2024-11-04 | $65.27 | $62.82 | $2.45 | 68,262.0 | -1.53% |
| 2024-11-01 | $67.49 | $62.26 | $5.23 | 156,338.0 | +6.67% |
| 2024-10-31 | $62.95 | $60.94 | $2.01 | 82,552.0 | -2.06% |
| 2024-10-30 | $63.90 | $62.11 | $1.79 | 57,181.0 | -1.62% |
| 2024-10-29 | $63.94 | $63.19 | $0.75 | 59,272.0 | -1.46% |
| 2024-10-28 | $65.07 | $63.92 | $1.15 | 64,128.0 | +1.74% |
| 2024-10-25 | $64.69 | $63.09 | $1.60 | 51,746.0 | -0.14% |
| 2024-10-24 | $65.81 | $63.17 | $2.64 | 46,655.0 | -2.34% |
| 2024-10-23 | $65.43 | $64.37 | $1.06 | 67,703.0 | +0.46% |
| 2024-10-22 | $64.96 | $64.28 | $0.6768 | 46,109.0 | -0.42% |
| 2024-10-21 | $65.72 | $64.50 | $1.22 | 48,298.0 | -1.07% |
| 2024-10-18 | $66.11 | $65.56 | $0.55 | 140,978.0 | -0.46% |
| 2024-10-17 | $66.90 | $65.93 | $0.97 | 47,462.0 | -1.90% |
| 2024-10-16 | $67.38 | $65.64 | $1.73 | 62,729.0 | +3.05% |
| 2024-10-15 | $66.79 | $64.76 | $2.03 | 63,745.0 | +0.98% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $70.73 | $62.26 | $8.47 | 991,885.0 | +9.50% |
| 2024-10 | $67.38 | $60.50 | $6.88 | 1,365,227.0 | -6.21% |
| 2024-09 | $68.64 | $61.16 | $7.48 | 2,099,885.0 | +3.54% |
| 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% |
0.59%
자본화:
|
볼륨(24시간):