Middleby Corp (NQ: MIDD )

160.79 +1.26 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 31.90 32.36 31.41 32.06 178,122 +0.41(+1.30%)
Jan 30, 2012 31.77 31.78 31.31 31.65 108,324 -0.48(-1.49%)
Jan 27, 2012 31.89 32.41 31.83 32.13 201,750 +0.07(+0.23%)
Jan 26, 2012 32.22 32.36 31.80 32.05 170,079 +0.00(+0.01%)
Jan 25, 2012 31.70 32.20 31.39 32.05 145,611 +0.33(+1.05%)
Jan 24, 2012 31.27 31.81 31.05 31.72 221,001 +0.16(+0.51%)
Jan 23, 2012 31.89 32.12 31.42 31.56 136,209 -0.40(-1.26%)
Jan 20, 2012 32.42 32.68 31.82 31.96 182,691 -0.55(-1.68%)
Jan 19, 2012 32.29 32.91 32.24 32.51 246,873 +0.33(+1.04%)
Jan 18, 2012 31.60 32.26 31.32 32.17 218,769 +0.62(+1.98%)
Jan 17, 2012 31.47 31.84 31.22 31.55 297,735 +0.31(+0.99%)
Jan 13, 2012 30.86 31.34 30.86 31.24 140,001 -0.07(-0.23%)
Jan 12, 2012 31.31 31.48 30.86 31.31 184,341 +0.06(+0.20%)
Jan 11, 2012 31.08 31.65 31.08 31.25 256,473 -0.07(-0.21%)
Jan 10, 2012 31.61 31.63 31.20 31.32 257,853 +0.06(+0.20%)
Jan 09, 2012 31.05 31.38 30.74 31.25 500,172 +0.25(+0.80%)
Jan 06, 2012 31.37 31.61 30.72 31.01 471,186 -0.33(-1.04%)
Jan 05, 2012 31.26 31.50 30.60 31.33 355,617 -0.17(-0.55%)
Jan 04, 2012 31.79 31.85 31.39 31.51 339,261 +0.16(+0.51%)
Dec 30, 2011 31.70 31.65 31.28 31.35 175,683 -0.35(-1.10%)
Dec 29, 2011 31.76 32.13 31.17 31.70 194,649 -0.12(-0.37%)
Dec 28, 2011 32.53 32.53 31.79 31.81 275,796 -0.73(-2.23%)
Dec 27, 2011 32.21 32.67 32.07 32.54 117,624 +0.12(+0.38%)
Dec 23, 2011 32.40 32.50 32.03 32.42 166,014 +0.41(+1.27%)
Dec 21, 2011 32.45 32.45 31.32 32.01 159,924 -0.36(-1.11%)
Dec 20, 2011 31.83 32.42 31.58 32.37 319,113 +1.28(+4.11%)
Dec 19, 2011 31.87 31.94 30.91 31.09 358,830 -0.65(-2.04%)
Dec 16, 2011 31.34 32.13 31.34 31.74 548,838 +0.79(+2.55%)
Dec 15, 2011 30.93 31.24 30.70 30.95 300,774 +0.57(+1.88%)
Dec 14, 2011 30.63 30.86 30.18 30.38 306,975 -0.55(-1.78%)
Dec 13, 2011 31.95 32.14 30.62 30.93 346,125 -0.82(-2.57%)
Dec 12, 2011 31.68 31.95 31.08 31.75 225,228 -0.26(-0.82%)
Dec 09, 2011 31.54 32.20 31.49 32.01 366,846 +0.58(+1.85%)
Dec 08, 2011 31.44 31.77 31.15 31.43 407,118 -0.42(-1.33%)
Dec 07, 2011 30.64 31.93 30.50 31.85 336,270 +0.92(+2.97%)
Dec 06, 2011 30.89 31.14 30.15 30.93 254,481 +0.02(+0.06%)
Dec 05, 2011 31.33 31.55 30.67 30.91 251,157 +0.13(+0.41%)
Dec 02, 2011 30.63 31.09 30.56 30.79 162,375 +0.55(+1.83%)
Dec 01, 2011 30.30 30.57 30.00 30.23 302,646 -0.19(-0.64%)
Nov 30, 2011 29.52 30.43 29.44 30.43 554,328 +2.12(+7.49%)
Nov 29, 2011 28.67 28.73 28.15 28.31 221,088 -0.28(-0.97%)
Nov 28, 2011 28.25 28.82 28.01 28.58 256,542 +1.22(+4.46%)
Nov 25, 2011 27.32 27.81 27.32 27.36 88,386 -0.15(-0.53%)
Nov 23, 2011 28.32 28.46 27.35 27.51 321,873 -1.16(-4.05%)
Nov 22, 2011 28.97 29.04 28.60 28.67 202,101 -0.38(-1.31%)
Nov 21, 2011 29.54 29.79 28.97 29.05 278,025 -0.93(-3.09%)
Nov 18, 2011 29.86 30.19 29.60 29.98 129,513 +0.11(+0.38%)
Nov 17, 2011 29.88 30.16 29.70 29.86 242,769 +0.01(+0.03%)
Nov 16, 2011 30.24 31.06 29.76 29.85 272,853 -0.61(-2.00%)
Nov 15, 2011 29.23 30.71 29.07 30.46 211,623 +1.11(+3.77%)
Nov 14, 2011 29.75 29.77 29.15 29.36 248,424 -0.61(-2.04%)
Nov 11, 2011 29.80 30.53 29.69 29.97 313,215 +0.44(+1.48%)
Nov 10, 2011 29.43 29.67 28.82 29.53 318,927 +0.44(+1.50%)
Nov 09, 2011 27.53 29.58 27.53 29.09 482,403 +0.08(+0.26%)
Nov 08, 2011 29.04 29.14 28.25 29.02 533,277 +0.22(+0.75%)
Nov 07, 2011 29.02 29.14 27.99 28.80 118,731 -0.35(-1.19%)
Nov 04, 2011 28.75 29.38 28.06 29.15 330,885 +0.14(+0.48%)
Nov 03, 2011 28.67 29.11 28.09 29.01 247,320 +0.77(+2.73%)
Nov 02, 2011 27.60 28.51 27.59 28.24 275,019 +1.09(+4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.