Middlesex Water Co. (MSEX)     Sec: Utilities Ind: WaterUtilities
Peak: -1.06%   12m: 48.16%   6m: 20.41%   ytd: 22.15%   div: 1.49%   beta: 0.645   alpha: 0.195   s: 2.229 (95.16)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1464.9464.3864.9464.110021,6710.6450.1952.229
2019-10-1164.8364.8466.0764.440057,2110.6470.1932.268
2019-10-1064.3564.4864.8464.060031,8000.650.2052.32
2019-10-0964.2264.2764.7862.920051,8000.6510.1992.345
2019-10-0864.0463.7464.2863.40059,1980.6510.1952.259
2019-10-0764.6464.2264.7963.90086,2390.6510.192.313
2019-10-0463.6264.6164.8263.470075,0490.6520.1832.317
2019-10-0363.8363.2964.463.190054,6820.650.1742.274
2019-10-0264.1363.864.9363.560051,9900.650.1742.311
2019-10-0165.2264.3765.664.120062,4450.6520.1722.362
2019-09-3065.564.9666.164.920072,2000.6490.1642.372
2019-09-2765.0965.0765.6564.680077,7000.6490.1652.358
2019-09-2664.764.7265.2863.50089,6000.6530.1552.329
2019-09-2563.1264.4665.396300149,4000.6530.1522.332
2019-09-2463.362.8263.7862.730062,1000.6560.1622.28
2019-09-2363.3962.8764.3462.830058,3000.660.1662.287
2019-09-2063.9363.6664.0562.8100138,6000.660.1722.304
2019-09-1963.8364.1265.1363.830063,7000.6590.1782.308
2019-09-1863.0763.5464.2463.070061,6000.6570.1862.28
2019-09-1761.8763.163.5161.780062,6000.6590.1872.266
2019-09-1661.7661.8562.5761.760066,4000.6580.1812.221
2019-09-1361.6861.8962.4361.160057,1000.6630.1722.226
2019-09-1260.8761.6161.9160.360068,3000.6640.1722.211
2019-09-1159.1160.5160.9959.110072,4000.6740.1542.154
2019-09-1058.4858.9759.0557.920057,1000.6720.1452.111
2019-09-0960.458.3660.457.750081,1000.6710.1492.098
2019-09-0661.2560.361.4159.950054,0000.6710.1652.135
2019-09-0561.2261.2961.7960.660059,5000.6730.1792.165
2019-09-0461.6961.1961.7960.960060,1000.6750.1782.176
2019-09-0361.1961.4262.3561.180067,1000.6790.172.165
2019-08-3061.0761.0461.4360.350041,1000.6810.1552.146
2019-08-2960.3460.9461.360.290041,3000.6810.1552.162
2019-08-2859.9259.9660.0959.570046,8000.6810.1422.139
2019-08-276159.7861.3459.740087,1000.680.1492.129
2019-08-2660.0860.7360.7459.420055,3000.680.1542.191
2019-08-2361.259.5461.4959.470071,1000.6770.1462.149
2019-08-2260.6261.1961.5259.80065,2000.6710.1552.202
2019-08-2160.7160.4360.7459.840070,2000.6720.1412.176
2019-08-2060.9360.4761.1560.290054,9000.6740.152.186
2019-08-1960.8260.9561.3660.540076,7000.6730.1552.179
2019-08-1660.560.8160.9660.320064,6000.680.1412.176
2019-08-1560.0260.4161.0959.450066,8000.6790.1282.182
2019-08-146059.9160.7559.70.24053,5000.6790.1252.153
2019-08-1359.3660.1460.4159.090044,7000.6880.1172.159
2019-08-1259.2459.4259.6358.740067,5000.6880.1142.14
2019-08-0958.7959.3659.5158.560055,0000.6910.112.133
2019-08-0857.4158.8559.5257.410096,0000.6930.1032.138
2019-08-0757.1357.357.8856.350036,2000.6840.092.08
2019-08-0656.6557.1657.3555.750077,9000.6840.0872.077
2019-08-0556.9756.6157.2755.0800160,0000.6820.0732.053
2019-08-0257.3157.7958.0155.400146,2000.6810.0732.077
2019-08-0162.2957.862.2957.1500121,5000.6820.072.106
2019-07-3162.0362.3863.2861.850094,9000.6680.1022.255
2019-07-3060.9861.8262.3760.980066,2000.6720.0912.222
2019-07-2961.3161.1661.3960.820045,2000.6730.0872.213
2019-07-2660.2661.1961.2559.720048,2000.6730.0812.207
2019-07-2560.5360.260.8460.150052,9000.6710.0792.175
2019-07-2459.8560.5860.6859.160060,9000.6710.0842.159
2019-07-2359.7659.8559.9459.010036,9000.6710.0792.13
2019-07-2259.3159.6959.858.480052,1000.6720.0822.12
2019-07-1960.0559.2160.2459.170032,4000.6720.0772.127
2019-07-1860.5460.3460.5959.510049,5000.6690.0812.159
2019-07-1759.3860.460.4859.380042,3000.6690.0822.183
2019-07-1658.5959.2959.3758.590033,2000.6720.072.159
2019-07-1559.3558.8759.3558.780024,7000.6730.0682.141
2019-07-1259.9459.2559.9459.120046,5000.6710.0662.137
2019-07-1160.7559.9360.959.330044,9000.6720.0712.155
2019-07-1060.7460.7661.0160.390037,8000.6720.0762.176
2019-07-0961.8260.6661.8260.320036,0000.6730.0642.138
2019-07-0862.0261.862.2561.470034,3000.6720.0662.166
2019-07-0561.2462.0362.0860.590047,4000.6680.0762.179
2019-07-0360.7861.4862.0860.780033,7000.6680.0652.132
2019-07-0259.3460.6560.8159.310063,3000.6720.0682.105
2019-07-0159.5659.1259.9357.550089,0000.670.0592.042
2019-06-2858.3459.0159.5158.1400239,0000.6650.0552.073
2019-06-2758.5758.2559.0757.7600130,4000.6430.0752.059
2019-06-2659.8258.4660.2757.30091,1000.6130.0962.082
2019-06-2560.0159.8260.2459.460053,3000.6110.1032.117
2019-06-2460.1259.8860.5459.280076,6000.6120.1012.134
2019-06-2160.1359.9461.2559.5200118,7000.6120.1032.128
2019-06-2060.1360.4360.4659.360063,9000.6110.1062.134
2019-06-1958.9659.7660.158.960075,9000.6130.0892.116
2019-06-1860.9359.0460.9358.250080,0000.6140.0942.089
2019-06-1761.8860.6561.960.40060,0000.6210.1042.166
2019-06-1460.961.6261.9560.810076,9000.620.122.21
2019-06-1360.9160.7761.3959.80078,9000.6210.1122.186
2019-06-1258.9460.8261.0358.910065,5000.6190.1192.201
2019-06-1158.1758.8959.0157.350058,0000.6210.1032.128
2019-06-1058.8858.159.1257.80045,7000.6230.1092.081
2019-06-0759.7258.9760.0158.90050,8000.6250.1182.099
2019-06-0659.5359.259.7857.780054,3000.6250.1152.122
2019-06-0558.8659.3659.3658.410099,3000.6250.1222.133
2019-06-0459.1458.6759.2658.210069,9000.6240.122.166
2019-06-0359.1359.0159.8858.660059,4000.6330.1362.146
2019-05-3158.1558.9259.1257.270044,2000.6340.1322.142
2019-05-3059.358.2259.7657.730042,0000.640.1252.129
2019-05-2960.559.0660.558.830056,4000.640.1392.143
2019-05-2860.8960.3261.3760.050067,4000.6330.1342.186
2019-05-2460.5960.7661.2660.220027,7000.6440.1512.199
2019-05-2361.5660.3161.7560.120063,0000.6450.1452.213
2019-05-2261.3161.5761.6860.930055,9000.6390.1442.278
2019-05-2160.7661.2761.6660.460043,2000.6370.1512.293
2019-05-2060.760.7661.1660.180019,5000.6370.1532.281
2019-05-1760.7660.5561.0160.170028,4000.6470.1312.259
2019-05-1659.9860.8161.1759.760033,9000.6470.1312.27
2019-05-1560.7460.2161.2460.120030,1000.6470.1272.264
2019-05-1461.960.7463.4360.410.24047,0000.6480.1312.286
2019-05-1359.861.7161.959.80065,2000.6560.1322.291
2019-05-1059.4360.1360.258.870042,7000.6760.112.217
2019-05-0958.959.3759.5158.650038,4000.6750.112.231
2019-05-0858.0158.9159.4256.970071,6000.6760.1092.251
2019-05-0757.3556.3557.6455.630031,7000.6780.0882.128
2019-05-0657.0357.4958.0656.680027,9000.6730.12.173
2019-05-0355.8157.3857.5155.810039,6000.6720.1012.141
2019-05-0256.2755.9956.2855.020036,7000.670.0992.12
2019-05-0157.5356.3157.5456.180063,8000.6680.1082.114
2019-04-3056.4457.5457.6956.440058,4000.6640.1172.165
2019-04-2956.2756.5356.7955.640036,2000.6640.1082.145
2019-04-2655.4556.1856.3255.320057,7000.6640.1112.105
2019-04-2554.7855.3755.4453.760039,4000.6630.1092.071
2019-04-2453.9754.8755.1253.970039,9000.6630.1072.038
2019-04-2353.453.7854.32530036,8000.6650.0952.01
2019-04-2253.8653.3754.3953.130028,5000.6650.0831.939
2019-04-1853.2553.8753.9352.920037,2000.6660.0941.992
2019-04-1752.7553.4753.6352.20059,4000.6670.0931.988
2019-04-1653.5852.7554.1752.720050,4000.6660.1021.946
2019-04-1553.153.8553.9153.10029,8000.6660.1182.024
2019-04-1253.5553.4753.5552.950038,7000.6680.1182.023
2019-04-1154.0453.6254.0453.380024,2000.670.1232.055
2019-04-1053.4354.0554.1453.090026,7000.6680.1372.034
2019-04-0953.9653.3454.0153.290034,2000.6680.1381.942
2019-04-0854.8653.9954.9653.750059,0000.6620.1491.985
2019-04-0554.355.1455.553.0200118,0000.6620.1592.033
2019-04-0454.3654.3754.3753.720041,0000.6640.1491.986
2019-04-0353.8654.0954.5953.230061,0000.6640.151.91
2019-04-0254.6553.9454.6552.100199,5000.6660.1561.887
2019-04-0155.854.645654.070070,7000.6660.1581.915
2019-03-2955.4355.5555.8154.720061,5000.6690.1551.955
2019-03-2856.5855.2956.5854.950037,8000.6750.1671.993
2019-03-2757.3656.6157.5155.840040,9000.6770.1762.02
2019-03-2656.7457.4657.5556.600112,4000.6750.1972.05
2019-03-2556.0656.6557.0555.470035,7000.6750.1891.992
2019-03-2258.1956.0858.1956.080046,4000.6750.1891.971
2019-03-2156.7358.1458.3856.580034,4000.6650.1912.099
2019-03-2056.3156.8657.4955.710047,5000.6610.1822.071
2019-03-1957.1756.1557.8556.10033,8000.6630.1792.043
2019-03-1857.9557.3158.0456.880039,2000.6630.1912.062
2019-03-1558.157.9259.1557.6600180,6000.6640.1942.121
2019-03-1458.7757.9259.357.860033,8000.6650.1882.132
2019-03-1359.4458.8659.6758.490029,6000.6620.1922.157
2019-03-1259.6459.4559.9659.140040,0000.6640.1962.154
2019-03-1157.1559.2560.0157.150064,8000.6660.2012.166
2019-03-0857.0757.157.5855.940026,0000.6480.2062.09
2019-03-0756.7756.9158.0254.580055,5000.6490.2262.137
2019-03-0657.8156.4657.8156.410037,2000.6520.2262.132
2019-03-0558.0957.8458.7157.70029,5000.6480.2312.194
2019-03-0458.0558.158.1957.180044,4000.6470.2292.209
2019-03-0158.4258.0558.7557.670043,0000.6370.2212.253
2019-02-2858.4458.4158.8857.630044,2000.6350.2362.244
2019-02-2757.6858.458.4256.840038,9000.6370.2162.24
2019-02-2657.6957.9958.3456.990052,7000.6370.2132.237
2019-02-2558.7257.3358.8757.270047,4000.6380.2132.23
2019-02-2257.5158.7158.9457.30037,5000.6330.2332.261
2019-02-2157.3657.5257.6456.910025,7000.6260.222.211
2019-02-2057.1657.3757.5856.760034,8000.6260.2142.211
2019-02-1956.5557.157.1855.990024,1000.6250.2172.236
2019-02-1555.0656.6356.9454.920057,4000.6180.2072.202
2019-02-1455.3154.8455.754.610.24028,8000.6080.1922.152
2019-02-1355.4255.1156.15550014,4000.6020.1892.163
2019-02-1255.4155.4555.9455.280030,0000.60.1972.209
2019-02-1154.8755.2255.3754.530016,0000.6010.1982.182
2019-02-0853.4554.8655.0453.450034,6000.6010.1922.207
2019-02-0753.553.4353.7553.180043,5000.5860.2042.176
2019-02-0654.153.5254.6353.280055,6000.5940.1942.175
2019-02-0554.7154.0554.9553.760047,5000.5920.1862.207
2019-02-0454.0854.755.0153.640062,3000.5930.192.216
2019-02-0155.454.3255.4653.780048,2000.590.1932.192
2019-01-3153.6755.5255.6153.50049,4000.590.2062.226
2019-01-3053.8453.7854.7653.640043,2000.6050.212.159
2019-01-2954.2853.9254.2852.770051,3000.6120.2282.162
2019-01-2855.1954.2955.8754.170032,4000.6120.2312.169
2019-01-2557.2855.4457.4655.360039,3000.6080.2382.203
2019-01-2455.4657.2757.354.450049,4000.6190.2462.269
2019-01-2354.2955.3955.5553.870067,0000.6270.2412.189
2019-01-2254.8453.9955.9553.490057,6000.6260.2312.117
2019-01-1855.0854.8655.6154.80035,7000.6210.242.147
2019-01-1754.2555.1755.1954.250035,5000.6250.2512.184
2019-01-1653.8154.2454.3853.490038,0000.6230.2442.144
2019-01-1552.853.7553.7552.370034,6000.6250.2442.12
2019-01-1454.2152.854.8452.670047,6000.6230.2392.081
2019-01-1155.1854.855.3854.040027,8000.6180.2512.178
2019-01-1054.7855.1955.653.730071,8000.6180.2562.198
2019-01-0954.1354.5756.353.6200110,7000.6190.2492.167
2019-01-0852.754.0454.3551.710097,4000.6130.252.155
2019-01-0752.2652.1952.451.370074,0000.6050.2422.038
2019-01-0451.9352.3153.4151.290057,8000.6060.2452.088
2019-01-0351.2151.953.150.880066,0000.6180.2452.057
2019-01-0252.1351.2252.4250.40068,0000.6370.2212.025
2018-12-3152.2452.7153.1550.860066,1000.6380.232.049
2018-12-2851.4751.9552.5551.430031,3000.6370.2271.986
2018-12-2750.4551.2551.2549.430046,4000.6370.2261.972
2018-12-2649.2650.7851.148.580057,2000.6360.2251.937
2018-12-2451.4148.6352.0748.630035,9000.620.2121.857
2018-12-2152.1251.4253.0851.3500271,9000.6010.2371.962
2018-12-2052.5952.2753.3551.510066,1000.5980.242.043
2018-12-1952.2652.3853.6851.840051,9000.5820.2592.048
2018-12-1854.0252.154.351.70086,2000.5810.2592.102
2018-12-1757.5953.8257.5953.3800166,8000.5860.2812.161
2018-12-1453.8957.8558.0753.8900205,8000.5610.3152.317
2018-12-1355.0954.0456.1354.010094,0000.5950.282.094
2018-12-1254.6855.0855.9654.680066,1000.5980.2842.121
2018-12-1153.3254.0759.5852.780055,2000.5950.2662.142
2018-12-1051.4153.3153.8850.850084,5000.5940.2622.092
2018-12-0752.1151.852.6551.320042,1000.5920.2562.016
2018-12-0651.0552.1652.2150.580058,3000.5960.2491.989
2018-12-0452.7251.3453.251.070050,4000.5960.2431.979
2018-12-0351.6752.5552.5550.430059,6000.5960.2422.058
2018-11-3050.1651.2151.3749.580056,0000.590.2362.011
2018-11-2950.5350.2550.8849.730032,2000.5860.2291.882
2018-11-2849.1950.4751.3149.190036,2000.5850.2341.895
2018-11-2750.3149.2551.2548.910041,4000.580.2331.856
2018-11-2649.8150.4850.5449.360024,3000.5820.2471.931
2018-11-2348.9649.6750.348.080019,2000.580.2441.868
2018-11-2149.4148.9750.2148.660023,4000.5820.2361.911
2018-11-2048.0849.4150.7748.080057,8000.5840.2441.972
2018-11-1948.1948.3949.3947.320025,8000.5960.2331.922
2018-11-1648.6248.249.2247.710032,7000.60.2271.89
2018-11-1547.4348.6548.6546.210040,3000.6010.2281.897
2018-11-1448.6547.6951.3347.640.24029,0000.5990.2251.861
2018-11-1348.9448.4150.3848.150039,9000.5980.2281.89
2018-11-1248.6648.7949.8948.630046,8000.6010.2261.91
2018-11-0948.9248.5750.0948.250030,6000.6070.2221.879
2018-11-0851.4748.8851.9348.340056,6000.6070.2271.875
2018-11-0749.4951.4751.6749.480057,8000.6060.2452.026
2018-11-0647.6549.2749.2846.580043,6000.5920.2271.92
2018-11-0545.247.6647.945.140084,1000.5880.2171.871
2018-11-0242.9643.0443.8542.390021,2000.5760.1751.655
2018-11-0144.2542.8844.3742.880035,8000.5770.1691.695
2018-10-3145.244.2445.243.780020,1000.5840.1821.773
2018-10-3044.7345.0145.5144.350027,4000.5870.1981.721
2018-10-2943.9844.7945.3443.640020,0000.590.1891.675
2018-10-2645.0443.9146.243.80044,0000.6010.1921.657
2018-10-2545.8545.2646.6644.970026,6000.5940.1941.742
2018-10-244545.7346.644.440049,9000.6030.2021.801
2018-10-2344.9345.0945.5143.430026,7000.620.1771.775
2018-10-2244.9945.1445.2143.210018,2000.6270.1841.78
2018-10-1943.944545.643.940033,1000.6330.1681.775
2018-10-1844.344.144.9843.850024,0000.6330.1571.723
2018-10-1744.6744.3844.6743.60017,2000.6340.1591.727
2018-10-1643.5644.8745.0343.020024,7000.6330.1621.773
2018-10-1543.4443.5344.9243.160030,5000.6330.1651.704
2018-10-1244.1743.4544.342.920030,6000.6340.1631.698
2018-10-1145.6244.1145.6243.910029,4000.6420.1721.74
2018-10-1046.4845.7647.3645.760037,8000.630.1881.815
2018-10-0945.9646.547.2945.960024,2000.6340.1881.914
2018-10-0845.2445.946.244.540027,1000.6330.1811.893
2018-10-0545.9645.3746.0844.70058,4000.6380.1871.878
2018-10-0445.9445.8847.1745.740017,2000.6380.1851.863
2018-10-0346.1946.146.545.820022,7000.6430.191.89
2018-10-0246.3446.1846.6245.840021,5000.6430.1921.858
2018-10-0147.6146.3547.8246.310025,9000.6420.1911.841
2018-09-2846.7947.647.6146.380040,7000.630.1931.863
2018-09-2746.1346.847.846.130027,0000.6310.1841.843
2018-09-2646.9846.6547.0446.450036,5000.6190.1931.823
2018-09-2547.8146.9847.8146.890029,2000.6190.1911.844
2018-09-2448.0647.8248.0647.010036,4000.6170.2051.87
2018-09-2146.7348.1748.1746.3100171,6000.6150.2181.858
2018-09-2046.5946.7747.7460022,5000.6130.211.868
2018-09-1947.0446.5747.7746.30054,9000.6140.2151.874
2018-09-184746.9847.1846.70029,6000.610.2251.918
2018-09-1747.3447.0347.3446.310036,9000.6090.2341.958
2018-09-1446.0847.347.5445.660046,3000.6070.2312.008
2018-09-1345.646.1346.2745.590026,9000.6080.2231.959
2018-09-1245.8545.6146.1545.280017,2000.6050.2271.923
2018-09-1145.6445.7946.1745.430020,7000.6040.2251.913
2018-09-1045.9445.6546.6745.420016,8000.6030.2221.875
2018-09-0745.845.8746.345.440037,3000.6020.2271.915
2018-09-0646.0345.8946.1944.80022,5000.5980.2251.941
2018-09-0544.8146.0446.1644.580034,7000.5980.2241.951
2018-09-0445.0344.8845.6144.430025,7000.60.2071.872
2018-08-3144.3745.0345.2444.020027,9000.60.2091.876
2018-08-3044.1544.4144.6144.110032,3000.5930.2081.871
2018-08-2944.0244.0844.4443.710023,3000.5940.2041.774
2018-08-2844.2343.9144.3843.80021,2000.5940.2081.771
2018-08-2745.2444.2745.2644.240039,5000.5850.2071.792
2018-08-2445.2945.3845.6944.850040,3000.5890.221.793
2018-08-2345.3845.2145.7444.630042,5000.5910.2171.797
2018-08-2246.9745.4746.9745.230036,3000.5970.2131.823
2018-08-2146.3146.824746.030028,8000.5750.2431.93
2018-08-2046.7146.2446.9845.510025,4000.5740.2381.894
2018-08-1746.0746.5447.1846.070044,6000.5740.2421.968
2018-08-1646.0746.1746.9545.050029,7000.5740.2381.941
2018-08-1546.0145.8747.3544.270037,8000.5730.2351.894
2018-08-1444.8846.3846.5344.350.224057,6000.5730.2451.852
2018-08-1343.9744.6444.9543.270035,0000.5690.2271.749
2018-08-1044.1943.9644.5743.850023,0000.5710.2291.721
2018-08-0944.2444.344.6643.70024,9000.570.2321.72
2018-08-0842.244.0444.3542.20026,8000.5670.2261.715
2018-08-0742.243.443.6741.670045,1000.5670.221.653


Copyright (c) 2005 - 2019 by Lukasz Tomicki